Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.10 | 22.10 | 21.68 | 21.81 | 872 | -0.30(-1.34%) |
Jun 29, 2010 | 22.47 | 22.53 | 21.96 | 22.10 | 1,344,634 | -0.54(-2.38%) |
Jun 25, 2010 | 22.64 | 23.01 | 22.39 | 22.64 | 1,767,688 | +0.20(+0.91%) |
Jun 24, 2010 | 22.68 | 22.69 | 22.39 | 22.44 | 751,207 | -0.24(-1.07%) |
Jun 23, 2010 | 22.82 | 22.93 | 22.48 | 22.68 | 988,683 | -0.07(-0.30%) |
Jun 22, 2010 | 23.03 | 23.23 | 22.68 | 22.75 | 903,843 | -0.30(-1.28%) |
Jun 21, 2010 | 23.14 | 23.29 | 22.97 | 23.05 | 889,829 | +0.48(+2.12%) |
Jun 18, 2010 | 22.57 | 22.66 | 22.51 | 22.57 | 633,935 | -0.25(-1.10%) |
Jun 17, 2010 | 23.00 | 23.00 | 22.63 | 22.82 | 822,441 | -0.04(-0.17%) |
Jun 16, 2010 | 22.86 | 22.92 | 22.76 | 22.86 | 840,770 | -0.22(-0.95%) |
Jun 15, 2010 | 22.76 | 23.11 | 22.67 | 23.08 | 1,909,553 | +0.58(+2.60%) |
Jun 14, 2010 | 22.45 | 22.67 | 22.38 | 22.49 | 2,242,685 | +0.71(+3.27%) |
Jun 11, 2010 | 21.57 | 21.81 | 21.49 | 21.78 | 1,824,589 | -0.48(-2.15%) |
Jun 10, 2010 | 22.04 | 22.32 | 21.99 | 22.26 | 909,542 | +0.33(+1.49%) |
Jun 09, 2010 | 22.07 | 22.24 | 21.84 | 21.93 | 1,166,788 | -0.58(-2.59%) |
Jun 08, 2010 | 22.22 | 22.54 | 22.16 | 22.51 | 937,308 | +0.40(+1.82%) |
Jun 07, 2010 | 22.42 | 22.61 | 22.11 | 22.11 | 784,574 | -0.54(-2.38%) |
Jun 04, 2010 | 22.65 | 22.92 | 22.59 | 22.65 | 769,837 | -0.70(-2.99%) |
Jun 03, 2010 | 23.45 | 23.46 | 23.14 | 23.35 | 639,905 | +0.44(+1.92%) |
Jun 02, 2010 | 22.76 | 22.95 | 22.50 | 22.91 | 1,307,126 | +0.12(+0.53%) |
Jun 01, 2010 | 22.84 | 23.33 | 22.76 | 22.79 | 448,326 | -0.27(-1.15%) |
May 28, 2010 | 23.05 | 23.27 | 22.88 | 23.05 | 902,443 | -0.72(-3.03%) |
May 27, 2010 | 23.41 | 23.80 | 23.34 | 23.77 | 397,982 | +0.71(+3.09%) |
May 26, 2010 | 23.41 | 23.44 | 22.98 | 23.06 | 983,106 | -0.46(-1.94%) |
May 25, 2010 | 23.28 | 23.53 | 22.95 | 23.52 | 990,378 | +0.02(+0.10%) |
May 24, 2010 | 23.48 | 23.87 | 23.48 | 23.49 | 647,894 | -0.50(-2.09%) |
May 21, 2010 | 23.20 | 24.02 | 23.18 | 23.99 | 1,183,298 | +0.64(+2.73%) |
May 20, 2010 | 23.33 | 23.70 | 23.30 | 23.36 | 2,245,313 | -1.03(-4.23%) |
May 19, 2010 | 24.42 | 24.52 | 23.99 | 24.39 | 2,731,379 | -0.02(-0.09%) |
May 18, 2010 | 24.83 | 24.97 | 24.29 | 24.41 | 696,058 | -0.24(-0.95%) |
May 17, 2010 | 24.63 | 24.78 | 24.11 | 24.65 | 706,880 | +0.27(+1.12%) |
May 14, 2010 | 24.37 | 24.55 | 24.12 | 24.37 | 372,783 | -0.33(-1.32%) |
May 13, 2010 | 25.01 | 25.10 | 24.61 | 24.70 | 645,648 | -0.36(-1.42%) |
May 12, 2010 | 25.05 | 25.21 | 24.98 | 25.06 | 582,276 | +0.28(+1.13%) |
May 11, 2010 | 25.11 | 25.14 | 24.76 | 24.77 | 951,952 | -0.36(-1.42%) |
May 10, 2010 | 25.24 | 25.31 | 25.06 | 25.13 | 1,167,948 | +0.52(+2.10%) |
May 07, 2010 | 25.22 | 25.22 | 24.21 | 24.62 | 1,885,379 | -0.33(-1.32%) |
May 06, 2010 | 24.90 | 25.79 | 23.53 | 24.95 | 395 | +0.42(+1.72%) |
May 05, 2010 | 24.52 | 24.84 | 24.44 | 24.52 | 1,470,694 | -0.32(-1.28%) |
May 04, 2010 | 25.24 | 25.24 | 24.71 | 24.84 | 872,077 | -0.71(-2.76%) |
May 03, 2010 | 25.68 | 25.72 | 25.48 | 25.55 | 1,010,085 | -0.08(-0.33%) |
Apr 30, 2010 | 25.87 | 25.98 | 25.59 | 25.63 | 578,067 | -0.71(-2.68%) |
Apr 29, 2010 | 26.02 | 26.34 | 25.93 | 26.34 | 1,382,556 | +0.51(+1.97%) |
Apr 28, 2010 | 26.46 | 26.49 | 25.59 | 25.83 | 1,224,953 | -0.40(-1.53%) |
Apr 27, 2010 | 26.69 | 26.69 | 26.14 | 26.23 | 1,206,629 | -0.43(-1.62%) |
Apr 26, 2010 | 26.50 | 26.74 | 26.50 | 26.66 | 493,598 | +0.41(+1.56%) |
Apr 23, 2010 | 25.97 | 26.31 | 25.97 | 26.25 | 843,415 | +0.08(+0.29%) |
Apr 22, 2010 | 25.83 | 26.19 | 25.62 | 26.18 | 912,866 | -0.20(-0.75%) |
Apr 21, 2010 | 26.30 | 26.44 | 26.23 | 26.38 | 427,854 | +0.13(+0.49%) |
Apr 20, 2010 | 26.31 | 26.50 | 26.10 | 26.25 | 806,458 | -0.08(-0.29%) |
Apr 19, 2010 | 25.94 | 26.38 | 25.94 | 26.32 | 529,011 | +0.16(+0.61%) |
Apr 16, 2010 | 26.47 | 26.55 | 26.16 | 26.16 | 886,911 | -0.54(-2.02%) |
Apr 15, 2010 | 26.50 | 26.75 | 26.49 | 26.70 | 1,156,620 | -0.02(-0.06%) |
Apr 14, 2010 | 26.63 | 26.76 | 26.49 | 26.72 | 1,305,465 | +0.11(+0.43%) |
Apr 13, 2010 | 26.57 | 26.71 | 26.44 | 26.60 | 462,616 | -0.23(-0.85%) |
Apr 12, 2010 | 26.75 | 26.90 | 26.70 | 26.83 | 327,266 | +0.05(+0.20%) |
Apr 09, 2010 | 26.69 | 26.88 | 26.56 | 26.78 | 316,613 | +0.12(+0.46%) |
Apr 08, 2010 | 26.56 | 26.75 | 26.37 | 26.66 | 380,085 | -0.04(-0.14%) |
Apr 07, 2010 | 26.91 | 26.91 | 26.63 | 26.69 | 304,730 | -0.24(-0.87%) |
Apr 06, 2010 | 27.00 | 27.13 | 26.85 | 26.93 | 402,820 | -0.38(-1.39%) |
Apr 05, 2010 | 27.17 | 27.43 | 27.10 | 27.31 | 295,457 | +0.35(+1.29%) |