Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.93 | 20.46 | 19.76 | 19.90 | 2,394 | +0.04(+0.20%) |
Jun 29, 2010 | 20.51 | 20.63 | 19.69 | 19.86 | 100 | -1.49(-6.98%) |
Jun 25, 2010 | 21.35 | 21.93 | 21.29 | 21.35 | 42,566,172 | +0.01(+0.05%) |
Jun 24, 2010 | 21.98 | 22.00 | 21.12 | 21.34 | 4,554,434 | -0.51(-2.33%) |
Jun 23, 2010 | 21.94 | 22.04 | 21.28 | 21.85 | 10,307,428 | +1.85(+9.25%) |
Jun 22, 2010 | 20.42 | 20.81 | 19.87 | 20.00 | 36,490 | -0.37(-1.82%) |
Jun 21, 2010 | 20.96 | 20.98 | 20.17 | 20.37 | 2,834,217 | -0.30(-1.45%) |
Jun 18, 2010 | 20.67 | 21.08 | 20.60 | 20.67 | 2,243,933 | -0.15(-0.72%) |
Jun 17, 2010 | 21.80 | 21.82 | 20.61 | 20.82 | 2,243,205 | -0.78(-3.61%) |
Jun 16, 2010 | 21.08 | 21.89 | 20.92 | 21.60 | 4,149,973 | +0.34(+1.60%) |
Jun 15, 2010 | 20.95 | 21.33 | 20.70 | 21.26 | 1,589,306 | +0.43(+2.06%) |
Jun 14, 2010 | 20.35 | 21.14 | 20.22 | 20.83 | 2,598,071 | +0.79(+3.94%) |
Jun 11, 2010 | 19.49 | 20.26 | 19.46 | 20.04 | 2,179,289 | +0.26(+1.31%) |
Jun 10, 2010 | 19.60 | 19.85 | 19.38 | 19.78 | 2,215,782 | +0.57(+2.97%) |
Jun 09, 2010 | 19.85 | 20.06 | 19.07 | 19.21 | 5,405,344 | -0.42(-2.14%) |
Jun 08, 2010 | 20.24 | 20.49 | 19.48 | 19.63 | 4,727,487 | -0.54(-2.68%) |
Jun 07, 2010 | 21.06 | 21.21 | 20.14 | 20.17 | 1,689,881 | -0.76(-3.63%) |
Jun 04, 2010 | 20.93 | 21.87 | 20.75 | 20.93 | 2,515,214 | -1.46(-6.52%) |
Jun 03, 2010 | 22.07 | 22.55 | 22.01 | 22.39 | 2,617,588 | +0.51(+2.33%) |
Jun 02, 2010 | 21.52 | 21.89 | 20.95 | 21.88 | 9,944 | +0.74(+3.50%) |
Jun 01, 2010 | 21.45 | 21.85 | 21.12 | 21.14 | 1,597,149 | -0.59(-2.72%) |
May 28, 2010 | 21.73 | 22.33 | 21.48 | 21.73 | 2,280,028 | -0.56(-2.51%) |
May 27, 2010 | 22.03 | 22.35 | 21.77 | 22.29 | 2,058,474 | +0.82(+3.82%) |
May 26, 2010 | 21.89 | 22.32 | 21.34 | 21.47 | 1,970,953 | -0.32(-1.47%) |
May 25, 2010 | 21.02 | 21.87 | 20.72 | 21.79 | 3,567,696 | +0.09(+0.41%) |
May 24, 2010 | 21.81 | 22.15 | 21.65 | 21.70 | 1,596,613 | -0.17(-0.78%) |
May 21, 2010 | 21.27 | 22.15 | 21.22 | 21.87 | 3,494,612 | +0.08(+0.37%) |
May 20, 2010 | 21.75 | 22.60 | 21.66 | 21.79 | 2,143,423 | -0.99(-4.35%) |
May 19, 2010 | 22.70 | 23.05 | 21.99 | 22.78 | 2,553,178 | -0.07(-0.31%) |
May 18, 2010 | 23.90 | 24.34 | 22.79 | 22.85 | 2,313,637 | -0.74(-3.14%) |
May 17, 2010 | 23.41 | 23.66 | 22.70 | 23.59 | 1,129,388 | +0.37(+1.59%) |
May 14, 2010 | 23.22 | 23.90 | 22.92 | 23.22 | 1,807,554 | -0.85(-3.53%) |
May 13, 2010 | 24.49 | 24.78 | 23.91 | 24.07 | 1,561,358 | -0.55(-2.23%) |
May 12, 2010 | 24.11 | 24.70 | 23.94 | 24.62 | 1,795,001 | +0.68(+2.84%) |
May 11, 2010 | 23.97 | 24.21 | 23.87 | 23.94 | 1,239,792 | +0.19(+0.80%) |
May 10, 2010 | 23.42 | 23.75 | 23.38 | 23.75 | 2,482,939 | +1.52(+6.84%) |
May 07, 2010 | 22.68 | 23.00 | 21.57 | 22.23 | 3,116,373 | -0.49(-2.16%) |
May 06, 2010 | 22.73 | 23.88 | 21.13 | 22.72 | 300 | -0.92(-3.89%) |
May 05, 2010 | 24.02 | 24.56 | 23.64 | 23.64 | 2,013,337 | -0.40(-1.66%) |
May 04, 2010 | 24.30 | 24.39 | 23.41 | 24.04 | 100 | -0.65(-2.63%) |
May 03, 2010 | 24.66 | 24.82 | 24.43 | 24.69 | 2,103,701 | +0.12(+0.49%) |
Apr 30, 2010 | 25.47 | 25.49 | 24.55 | 24.57 | 1,786,570 | -0.82(-3.23%) |
Apr 29, 2010 | 24.93 | 25.47 | 24.86 | 25.39 | 1,043,841 | +0.68(+2.75%) |
Apr 28, 2010 | 25.19 | 25.33 | 24.58 | 24.71 | 1,219,204 | -0.30(-1.20%) |
Apr 27, 2010 | 25.52 | 25.83 | 24.99 | 25.01 | 1,914,749 | -0.69(-2.68%) |
Apr 26, 2010 | 26.11 | 26.50 | 25.65 | 25.70 | 2,508,088 | -0.50(-1.91%) |
Apr 23, 2010 | 25.50 | 26.24 | 25.29 | 26.20 | 1,842,530 | +0.66(+2.58%) |
Apr 22, 2010 | 24.77 | 25.64 | 24.47 | 25.54 | 1,905,557 | +0.54(+2.16%) |
Apr 21, 2010 | 25.03 | 25.30 | 24.60 | 25.00 | 2,782,004 | -0.07(-0.28%) |
Apr 20, 2010 | 25.06 | 25.23 | 24.78 | 25.07 | 1,139,412 | +0.19(+0.76%) |
Apr 19, 2010 | 25.03 | 25.25 | 24.37 | 24.88 | 1,561,067 | -0.31(-1.23%) |
Apr 16, 2010 | 25.57 | 25.64 | 24.98 | 25.19 | 1,692,199 | -0.48(-1.87%) |
Apr 15, 2010 | 25.63 | 25.86 | 25.51 | 25.67 | 1,826,392 | -0.11(-0.43%) |
Apr 14, 2010 | 24.75 | 25.78 | 24.53 | 25.78 | 2,583,492 | +1.19(+4.84%) |
Apr 13, 2010 | 24.26 | 24.63 | 24.12 | 24.59 | 1,916,085 | +0.26(+1.07%) |
Apr 12, 2010 | 24.56 | 24.58 | 24.07 | 24.33 | 2,284,495 | -0.30(-1.22%) |
Apr 09, 2010 | 24.75 | 24.75 | 24.30 | 24.63 | 1,532,379 | -0.05(-0.20%) |
Apr 08, 2010 | 24.89 | 24.92 | 24.52 | 24.68 | 2,719,706 | -0.29(-1.16%) |
Apr 07, 2010 | 25.31 | 25.53 | 24.74 | 24.97 | 3,520,808 | -0.49(-1.92%) |
Apr 06, 2010 | 25.50 | 25.60 | 25.09 | 25.46 | 2,966,742 | -0.19(-0.74%) |
Apr 05, 2010 | 26.25 | 26.25 | 25.53 | 25.65 | 2,559,630 | -0.43(-1.65%) |