Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.82 | 21.01 | 20.61 | 20.64 | 2,998 | -0.18(-0.84%) |
Jun 29, 2010 | 20.81 | 20.94 | 20.60 | 20.82 | 3,059,167 | +0.04(+0.19%) |
Jun 25, 2010 | 20.78 | 20.96 | 20.59 | 20.78 | 1,648,174 | -0.06(-0.30%) |
Jun 24, 2010 | 20.59 | 21.10 | 20.59 | 20.84 | 2,034,258 | +0.32(+1.58%) |
Jun 23, 2010 | 20.84 | 20.84 | 20.42 | 20.52 | 1,589,499 | -0.32(-1.55%) |
Jun 22, 2010 | 21.31 | 21.32 | 20.77 | 20.84 | 1,333,928 | -0.43(-2.00%) |
Jun 21, 2010 | 21.51 | 21.52 | 21.12 | 21.27 | 1,420,667 | -0.10(-0.45%) |
Jun 18, 2010 | 21.36 | 21.40 | 21.15 | 21.36 | 2,296,877 | +0.19(+0.91%) |
Jun 17, 2010 | 20.87 | 21.19 | 20.82 | 21.17 | 1,719,362 | +0.38(+1.83%) |
Jun 16, 2010 | 20.61 | 20.94 | 20.57 | 20.79 | 1,290,439 | +0.11(+0.55%) |
Jun 15, 2010 | 20.42 | 20.68 | 20.39 | 20.68 | 2,187,056 | +0.37(+1.82%) |
Jun 14, 2010 | 20.42 | 20.47 | 20.19 | 20.31 | 1,483,816 | +0.06(+0.31%) |
Jun 11, 2010 | 20.09 | 20.24 | 19.97 | 20.24 | 1,408,870 | +0.01(+0.03%) |
Jun 10, 2010 | 20.10 | 20.24 | 20.02 | 20.24 | 1,836,798 | +0.43(+2.18%) |
Jun 09, 2010 | 20.32 | 20.34 | 19.74 | 19.81 | 2,902,831 | -0.42(-2.08%) |
Jun 08, 2010 | 19.77 | 20.24 | 19.64 | 20.23 | 3,600,800 | +0.49(+2.47%) |
Jun 07, 2010 | 19.79 | 20.04 | 19.72 | 19.74 | 2,999,155 | +0.02(+0.09%) |
Jun 04, 2010 | 19.72 | 20.28 | 19.67 | 19.72 | 2,301,251 | -0.69(-3.37%) |
Jun 03, 2010 | 20.27 | 20.46 | 20.20 | 20.41 | 1,587,155 | +0.24(+1.18%) |
Jun 02, 2010 | 19.85 | 20.18 | 19.76 | 20.17 | 10,840 | +0.46(+2.33%) |
Jun 01, 2010 | 19.81 | 20.04 | 19.70 | 19.71 | 2,294,899 | -0.22(-1.11%) |
May 28, 2010 | 19.93 | 20.16 | 19.89 | 19.93 | 1,343,306 | -0.02(-0.11%) |
May 27, 2010 | 19.90 | 20.01 | 19.76 | 19.95 | 2,081,635 | +0.37(+1.88%) |
May 26, 2010 | 19.69 | 19.86 | 19.52 | 19.59 | 176 | +0.00(+0.00%) |
May 25, 2010 | 19.47 | 19.61 | 19.14 | 19.59 | 2,526,746 | -0.27(-1.37%) |
May 24, 2010 | 19.88 | 20.17 | 19.76 | 19.86 | 1,685,947 | -0.11(-0.54%) |
May 21, 2010 | 19.74 | 19.97 | 19.47 | 19.97 | 2,778,210 | +0.04(+0.20%) |
May 20, 2010 | 20.30 | 20.37 | 19.93 | 19.93 | 3,292,392 | -0.68(-3.31%) |
May 19, 2010 | 20.49 | 20.85 | 20.43 | 20.61 | 3,194,260 | -0.02(-0.08%) |
May 18, 2010 | 20.78 | 20.90 | 20.60 | 20.62 | 2,520,586 | -0.05(-0.22%) |
May 17, 2010 | 20.53 | 20.74 | 20.37 | 20.67 | 1,646,999 | +0.14(+0.66%) |
May 14, 2010 | 20.53 | 20.65 | 20.39 | 20.53 | 1,817,693 | -0.14(-0.69%) |
May 13, 2010 | 20.61 | 20.93 | 20.61 | 20.68 | 1,859,916 | -0.01(-0.03%) |
May 12, 2010 | 20.23 | 20.80 | 20.21 | 20.68 | 2,043,279 | +0.41(+2.04%) |
May 11, 2010 | 20.26 | 20.49 | 20.22 | 20.27 | 870 | +0.11(+0.56%) |
May 10, 2010 | 20.01 | 20.16 | 19.97 | 20.15 | 5,116,704 | +0.20(+1.02%) |
May 07, 2010 | 20.39 | 20.54 | 19.83 | 19.95 | 4,303,655 | -0.46(-2.25%) |
May 06, 2010 | 20.58 | 21.03 | 18.34 | 20.41 | 3,848,323 | -0.75(-3.54%) |
May 05, 2010 | 21.28 | 21.32 | 21.04 | 21.16 | 2,088,542 | -0.02(-0.11%) |
May 04, 2010 | 21.47 | 21.47 | 21.08 | 21.18 | 1,984,632 | -0.49(-2.25%) |
May 03, 2010 | 21.25 | 21.68 | 21.25 | 21.67 | 2,189,321 | +0.47(+2.22%) |
Apr 30, 2010 | 21.38 | 21.63 | 21.20 | 21.20 | 2,407,433 | -0.15(-0.69%) |
Apr 29, 2010 | 21.16 | 21.41 | 21.15 | 21.35 | 1,550,105 | +0.20(+0.93%) |
Apr 28, 2010 | 20.91 | 21.23 | 20.83 | 21.15 | 2,054,386 | +0.38(+1.83%) |
Apr 27, 2010 | 21.26 | 21.37 | 20.77 | 20.77 | 1,924,797 | -0.59(-2.78%) |
Apr 26, 2010 | 21.52 | 21.54 | 21.35 | 21.36 | 1,008,831 | -0.15(-0.70%) |
Apr 23, 2010 | 21.47 | 21.51 | 21.34 | 21.51 | 1,489,866 | +0.05(+0.23%) |
Apr 22, 2010 | 21.39 | 21.48 | 21.27 | 21.46 | 1,743,734 | +0.02(+0.10%) |
Apr 21, 2010 | 21.44 | 21.47 | 21.27 | 21.44 | 8,325 | +0.14(+0.66%) |
Apr 20, 2010 | 21.10 | 21.32 | 21.05 | 21.30 | 1,575,610 | +0.31(+1.49%) |
Apr 19, 2010 | 20.98 | 21.07 | 20.84 | 20.99 | 1,409,936 | -0.02(-0.08%) |
Apr 16, 2010 | 21.26 | 21.32 | 20.88 | 21.00 | 2,451,256 | -0.29(-1.37%) |
Apr 15, 2010 | 21.23 | 21.32 | 21.13 | 21.30 | 1,578,467 | -0.01(-0.05%) |
Apr 14, 2010 | 21.25 | 21.32 | 21.11 | 21.31 | 1,942,742 | +0.06(+0.29%) |
Apr 13, 2010 | 21.18 | 21.39 | 21.16 | 21.25 | 2,721,535 | +0.03(+0.13%) |
Apr 12, 2010 | 21.37 | 21.44 | 21.16 | 21.22 | 3,790,937 | -0.06(-0.26%) |
Apr 09, 2010 | 21.52 | 21.56 | 21.18 | 21.27 | 10,622,425 | -0.29(-1.32%) |
Apr 08, 2010 | 21.27 | 21.87 | 21.27 | 21.56 | 2,650,582 | -0.04(-0.21%) |
Apr 07, 2010 | 21.80 | 21.81 | 21.44 | 21.60 | 1,771,807 | -0.27(-1.23%) |
Apr 06, 2010 | 21.40 | 21.89 | 21.40 | 21.87 | 1,359,861 | +0.38(+1.77%) |
Apr 05, 2010 | 21.40 | 21.53 | 21.30 | 21.49 | 1,357,658 | +0.16(+0.73%) |