Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.76 | 18.18 | 17.64 | 17.78 | 1,958,080 | +0.05(+0.27%) |
Jun 29, 2010 | 18.28 | 18.43 | 17.70 | 17.73 | 1,829,340 | -1.01(-5.41%) |
Jun 25, 2010 | 18.67 | 18.96 | 18.50 | 18.75 | 1,535,053 | +0.09(+0.47%) |
Jun 24, 2010 | 19.29 | 19.39 | 18.62 | 18.66 | 1,576,379 | -0.80(-4.10%) |
Jun 23, 2010 | 19.13 | 19.62 | 18.97 | 19.46 | 2,066,630 | +0.42(+2.22%) |
Jun 22, 2010 | 19.65 | 19.91 | 19.00 | 19.04 | 1,987,576 | -0.50(-2.54%) |
Jun 21, 2010 | 20.67 | 20.67 | 19.45 | 19.53 | 2,887,350 | -0.83(-4.08%) |
Jun 18, 2010 | 20.45 | 20.72 | 20.11 | 20.36 | 1,239,106 | -0.09(-0.43%) |
Jun 17, 2010 | 20.53 | 20.56 | 20.11 | 20.45 | 1,082,227 | +0.03(+0.16%) |
Jun 16, 2010 | 20.44 | 20.57 | 20.31 | 20.42 | 1,586,815 | -0.14(-0.70%) |
Jun 15, 2010 | 20.52 | 20.66 | 20.33 | 20.56 | 1,198,875 | +0.21(+1.02%) |
Jun 14, 2010 | 20.07 | 20.47 | 20.00 | 20.35 | 1,619,799 | +0.37(+1.84%) |
Jun 11, 2010 | 19.22 | 19.99 | 19.20 | 19.99 | 1,811,759 | +0.51(+2.62%) |
Jun 10, 2010 | 19.71 | 19.99 | 19.24 | 19.48 | 2,470,877 | +0.09(+0.45%) |
Jun 09, 2010 | 19.29 | 19.96 | 19.17 | 19.39 | 2,069,515 | +0.29(+1.51%) |
Jun 08, 2010 | 18.92 | 19.24 | 18.39 | 19.10 | 2,419,223 | +0.18(+0.97%) |
Jun 07, 2010 | 19.87 | 19.91 | 18.86 | 18.92 | 2,043,127 | -0.94(-4.75%) |
Jun 04, 2010 | 20.17 | 20.32 | 19.74 | 19.86 | 2,334,253 | -0.68(-3.31%) |
Jun 03, 2010 | 20.34 | 20.63 | 20.22 | 20.54 | 942,049 | +0.15(+0.74%) |
Jun 02, 2010 | 20.02 | 20.39 | 19.48 | 20.39 | 1,216,937 | +0.54(+2.70%) |
Jun 01, 2010 | 20.18 | 20.56 | 19.85 | 19.85 | 1,460,439 | -0.52(-2.55%) |
May 28, 2010 | 20.63 | 20.97 | 20.23 | 20.37 | 1,379,730 | -0.26(-1.28%) |
May 27, 2010 | 20.55 | 20.83 | 20.17 | 20.63 | 2,081,764 | +0.47(+2.34%) |
May 26, 2010 | 20.35 | 20.67 | 20.09 | 20.16 | 1,252,082 | -0.13(-0.63%) |
May 25, 2010 | 19.70 | 20.34 | 19.11 | 20.29 | 2,045,708 | -0.07(-0.35%) |
May 24, 2010 | 20.31 | 20.78 | 20.27 | 20.36 | 996,434 | +0.07(+0.35%) |
May 21, 2010 | 19.93 | 20.72 | 19.57 | 20.29 | 2,691,909 | -0.08(-0.39%) |
May 20, 2010 | 20.21 | 20.89 | 20.13 | 20.37 | 2,246,239 | -0.96(-4.49%) |
May 19, 2010 | 21.42 | 21.77 | 20.91 | 21.33 | 1,428,681 | -0.14(-0.63%) |
May 18, 2010 | 21.73 | 21.93 | 21.30 | 21.46 | 1,728,399 | -0.02(-0.11%) |
May 17, 2010 | 21.41 | 21.86 | 20.69 | 21.49 | 1,970,909 | -0.02(-0.07%) |
May 14, 2010 | 21.99 | 22.07 | 21.33 | 21.50 | 1,275,764 | -0.62(-2.82%) |
May 13, 2010 | 22.14 | 22.48 | 21.98 | 22.13 | 1,695,815 | -0.20(-0.89%) |
May 12, 2010 | 22.13 | 22.40 | 21.99 | 22.33 | 1,490,126 | +0.34(+1.56%) |
May 11, 2010 | 22.12 | 22.49 | 21.10 | 21.98 | 2,983,520 | +0.89(+4.20%) |
May 10, 2010 | 20.86 | 21.13 | 20.64 | 21.10 | 1,288,703 | +0.97(+4.84%) |
May 07, 2010 | 20.50 | 20.91 | 19.79 | 20.12 | 2,691,553 | -0.55(-2.67%) |
May 06, 2010 | 21.33 | 21.62 | 19.45 | 20.67 | 2,255,310 | -0.71(-3.32%) |
May 05, 2010 | 21.47 | 21.99 | 21.10 | 21.38 | 1,784,820 | -0.20(-0.93%) |
May 04, 2010 | 22.25 | 22.25 | 21.49 | 21.58 | 1,449,062 | -0.88(-3.91%) |
May 03, 2010 | 21.86 | 22.59 | 21.74 | 22.46 | 1,270,280 | +0.76(+3.50%) |
Apr 30, 2010 | 22.52 | 22.65 | 21.70 | 21.70 | 1,893,991 | -0.73(-3.28%) |
Apr 29, 2010 | 22.33 | 22.73 | 22.29 | 22.44 | 2,472,371 | +0.50(+2.29%) |
Apr 28, 2010 | 23.17 | 23.21 | 21.78 | 21.94 | 4,582,078 | -1.66(-7.04%) |
Apr 27, 2010 | 23.70 | 24.54 | 23.50 | 23.60 | 2,979,417 | -0.25(-1.04%) |
Apr 26, 2010 | 23.74 | 24.18 | 23.73 | 23.84 | 2,170,798 | +0.22(+0.95%) |
Apr 23, 2010 | 23.16 | 23.94 | 23.10 | 23.62 | 3,902,614 | -0.71(-2.92%) |
Apr 22, 2010 | 23.13 | 24.56 | 23.11 | 24.33 | 3,733,130 | +1.14(+4.93%) |
Apr 21, 2010 | 22.93 | 23.23 | 22.79 | 23.19 | 1,101,905 | +0.19(+0.83%) |
Apr 20, 2010 | 22.77 | 23.08 | 22.54 | 23.00 | 934,420 | +0.22(+0.98%) |
Apr 19, 2010 | 22.81 | 23.17 | 22.41 | 22.77 | 1,292,384 | -0.18(-0.80%) |
Apr 16, 2010 | 22.88 | 23.13 | 22.66 | 22.96 | 1,634,737 | +0.00(+0.00%) |
Apr 15, 2010 | 23.09 | 23.16 | 22.69 | 22.96 | 1,301,778 | -0.11(-0.48%) |
Apr 14, 2010 | 22.70 | 23.07 | 22.64 | 23.07 | 979,493 | +0.47(+2.09%) |
Apr 13, 2010 | 22.29 | 22.61 | 22.23 | 22.60 | 1,184,134 | -0.07(-0.32%) |
Apr 12, 2010 | 22.61 | 22.93 | 22.49 | 22.67 | 1,242,784 | +0.16(+0.71%) |
Apr 09, 2010 | 22.71 | 22.71 | 22.30 | 22.51 | 1,568,715 | -0.14(-0.60%) |
Apr 08, 2010 | 22.37 | 22.76 | 22.27 | 22.65 | 1,244,293 | +0.20(+0.89%) |
Apr 07, 2010 | 22.16 | 22.52 | 22.10 | 22.45 | 1,707,767 | +0.40(+1.81%) |
Apr 06, 2010 | 21.95 | 22.12 | 21.82 | 22.05 | 1,123,356 | -0.02(-0.07%) |
Apr 05, 2010 | 21.69 | 22.27 | 21.69 | 22.06 | 1,033,011 | +0.38(+1.73%) |