Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.66 | 22.13 | 21.40 | 21.52 | 4,183 | -0.10(-0.48%) |
Jun 29, 2010 | 22.32 | 22.33 | 21.43 | 21.62 | 16,088 | -1.29(-5.64%) |
Jun 25, 2010 | 22.92 | 23.13 | 22.37 | 22.92 | 1,573,280 | +0.33(+1.45%) |
Jun 24, 2010 | 22.55 | 22.88 | 22.37 | 22.59 | 2,089,205 | -0.16(-0.70%) |
Jun 23, 2010 | 22.34 | 22.96 | 22.13 | 22.75 | 1,412,798 | +0.34(+1.50%) |
Jun 22, 2010 | 23.19 | 23.43 | 22.38 | 22.41 | 10,879 | -0.85(-3.67%) |
Jun 21, 2010 | 23.91 | 24.03 | 23.16 | 23.27 | 1,446,517 | -0.17(-0.72%) |
Jun 18, 2010 | 23.43 | 23.57 | 22.96 | 23.43 | 1,249,181 | +0.19(+0.82%) |
Jun 17, 2010 | 23.56 | 23.86 | 23.02 | 23.24 | 1,673,642 | -0.14(-0.58%) |
Jun 16, 2010 | 23.28 | 23.65 | 23.04 | 23.38 | 1,327,857 | -0.09(-0.37%) |
Jun 15, 2010 | 22.40 | 23.51 | 22.40 | 23.47 | 8,576 | +1.17(+5.26%) |
Jun 14, 2010 | 22.41 | 22.73 | 22.14 | 22.29 | 1,555,842 | +0.00(+0.00%) |
Jun 11, 2010 | 22.13 | 22.92 | 21.91 | 22.29 | 1,897,087 | -0.17(-0.75%) |
Jun 10, 2010 | 21.66 | 22.48 | 21.58 | 22.46 | 802 | +1.36(+6.43%) |
Jun 09, 2010 | 20.86 | 21.62 | 20.86 | 21.10 | 2,372,627 | +0.36(+1.73%) |
Jun 08, 2010 | 20.64 | 21.02 | 20.33 | 20.75 | 8,991 | +0.11(+0.54%) |
Jun 07, 2010 | 21.37 | 21.41 | 20.47 | 20.63 | 2,445,188 | -0.72(-3.36%) |
Jun 04, 2010 | 21.35 | 22.34 | 21.25 | 21.35 | 2,950,924 | -1.33(-5.87%) |
Jun 03, 2010 | 22.81 | 23.04 | 22.31 | 22.68 | 1,072,985 | +0.00(+0.00%) |
Jun 02, 2010 | 22.23 | 22.68 | 21.84 | 22.68 | 11,332 | +0.63(+2.86%) |
Jun 01, 2010 | 22.69 | 23.12 | 22.01 | 22.05 | 1,487,844 | -0.90(-3.93%) |
May 28, 2010 | 22.96 | 23.35 | 22.68 | 22.96 | 2,215,342 | -0.30(-1.30%) |
May 27, 2010 | 23.08 | 23.42 | 22.99 | 23.26 | 1,339,617 | +0.65(+2.89%) |
May 26, 2010 | 22.80 | 23.34 | 22.55 | 22.60 | 1,822,629 | -0.06(-0.28%) |
May 25, 2010 | 22.05 | 22.77 | 21.53 | 22.67 | 4,752 | +0.01(+0.04%) |
May 24, 2010 | 23.14 | 23.20 | 22.57 | 22.66 | 2,372,105 | -0.76(-3.24%) |
May 21, 2010 | 22.44 | 23.74 | 22.18 | 23.42 | 3,106,855 | +0.78(+3.45%) |
May 20, 2010 | 22.78 | 23.54 | 22.61 | 22.64 | 2,246,741 | -1.25(-5.24%) |
May 19, 2010 | 23.70 | 24.13 | 22.96 | 23.89 | 3,219,322 | +0.30(+1.25%) |
May 18, 2010 | 24.01 | 24.50 | 23.54 | 23.59 | 8,780 | -0.26(-1.10%) |
May 17, 2010 | 24.38 | 24.62 | 23.52 | 23.86 | 3,412,549 | -0.32(-1.32%) |
May 14, 2010 | 24.18 | 26.20 | 23.64 | 24.18 | 6,450,530 | -2.25(-8.51%) |
May 13, 2010 | 26.92 | 27.04 | 26.31 | 26.43 | 2,651,197 | -0.90(-3.30%) |
May 12, 2010 | 27.04 | 27.54 | 26.85 | 27.33 | 2,536,628 | +0.31(+1.15%) |
May 11, 2010 | 27.19 | 27.25 | 26.84 | 27.02 | 1,352 | -0.55(-2.00%) |
May 10, 2010 | 27.55 | 27.68 | 27.44 | 27.57 | 2,241,695 | +1.27(+4.82%) |
May 07, 2010 | 26.46 | 26.78 | 25.11 | 26.30 | 3,193,717 | -0.17(-0.63%) |
May 06, 2010 | 27.06 | 27.65 | 25.38 | 26.47 | 2,436,955 | -0.09(-0.33%) |
May 05, 2010 | 27.20 | 27.69 | 26.53 | 26.55 | 1,856,587 | -1.14(-4.12%) |
May 04, 2010 | 27.96 | 28.03 | 27.24 | 27.70 | 2,431,641 | -0.73(-2.58%) |
May 03, 2010 | 28.03 | 28.46 | 28.03 | 28.43 | 1,279,067 | +0.49(+1.74%) |
Apr 30, 2010 | 28.94 | 29.12 | 27.93 | 27.94 | 1,403,107 | -0.97(-3.34%) |
Apr 29, 2010 | 28.82 | 29.04 | 28.48 | 28.91 | 1,311,282 | +0.30(+1.03%) |
Apr 28, 2010 | 28.76 | 29.51 | 28.37 | 28.61 | 2,143,835 | -0.05(-0.17%) |
Apr 27, 2010 | 31.42 | 31.42 | 28.50 | 28.66 | 4,859,156 | -3.07(-9.68%) |
Apr 26, 2010 | 31.02 | 32.15 | 30.91 | 31.73 | 1,875,423 | +0.71(+2.29%) |
Apr 23, 2010 | 30.70 | 31.19 | 30.38 | 31.02 | 1,471,280 | +0.32(+1.04%) |
Apr 22, 2010 | 29.97 | 30.88 | 29.68 | 30.70 | 1,738,859 | +0.40(+1.32%) |
Apr 21, 2010 | 30.98 | 31.18 | 30.07 | 30.30 | 12,252 | -0.73(-2.36%) |
Apr 20, 2010 | 30.56 | 31.33 | 30.56 | 31.04 | 4,915 | +0.60(+1.97%) |
Apr 19, 2010 | 30.38 | 30.98 | 30.06 | 30.44 | 1,442,533 | -0.14(-0.44%) |
Apr 16, 2010 | 30.69 | 31.12 | 30.04 | 30.58 | 2,485,984 | -0.01(-0.03%) |
Apr 15, 2010 | 31.28 | 31.40 | 30.53 | 30.58 | 2,145,748 | -0.69(-2.22%) |
Apr 14, 2010 | 31.72 | 31.84 | 30.38 | 31.28 | 2,087,849 | -0.33(-1.04%) |
Apr 13, 2010 | 31.02 | 31.61 | 30.91 | 31.60 | 1,420,742 | +0.49(+1.59%) |
Apr 12, 2010 | 30.93 | 31.17 | 30.69 | 31.11 | 1,727,714 | +0.29(+0.93%) |
Apr 09, 2010 | 30.21 | 30.89 | 30.15 | 30.82 | 1,337,918 | +0.76(+2.52%) |
Apr 08, 2010 | 29.82 | 30.38 | 29.58 | 30.06 | 2,318,246 | +0.14(+0.45%) |
Apr 07, 2010 | 29.83 | 30.19 | 29.61 | 29.93 | 1,687,478 | +0.10(+0.35%) |
Apr 06, 2010 | 29.78 | 29.95 | 29.61 | 29.83 | 1,864,288 | +0.28(+0.94%) |
Apr 05, 2010 | 29.09 | 29.74 | 29.08 | 29.55 | 877,277 | +0.65(+2.26%) |