Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.86 | 21.08 | 20.18 | 20.86 | 5,993 | +0.45(+2.22%) |
Jun 29, 2010 | 21.24 | 21.28 | 20.36 | 20.41 | 688 | -1.16(-5.38%) |
Jun 25, 2010 | 21.57 | 22.15 | 21.46 | 21.57 | 2,268,335 | -0.44(-1.99%) |
Jun 24, 2010 | 22.00 | 22.56 | 21.97 | 22.00 | 372 | -0.56(-2.50%) |
Jun 23, 2010 | 22.80 | 22.83 | 22.34 | 22.57 | 1,510,852 | -0.21(-0.91%) |
Jun 22, 2010 | 22.77 | 24.17 | 22.66 | 22.77 | 1,983 | -1.30(-5.38%) |
Jun 21, 2010 | 25.21 | 25.21 | 23.84 | 24.07 | 805,239 | -0.70(-2.82%) |
Jun 18, 2010 | 24.77 | 25.12 | 24.69 | 24.77 | 589,891 | -0.06(-0.22%) |
Jun 17, 2010 | 24.82 | 25.20 | 24.60 | 24.82 | 563 | -0.20(-0.79%) |
Jun 16, 2010 | 25.21 | 25.53 | 24.82 | 25.02 | 792,238 | -0.31(-1.22%) |
Jun 15, 2010 | 25.33 | 25.41 | 24.58 | 25.33 | 3,178 | +0.71(+2.87%) |
Jun 14, 2010 | 24.92 | 24.99 | 24.55 | 24.63 | 564,740 | -0.02(-0.06%) |
Jun 11, 2010 | 23.93 | 24.79 | 23.93 | 24.64 | 450,048 | +0.45(+1.84%) |
Jun 10, 2010 | 24.20 | 24.38 | 23.56 | 24.20 | 4,277 | +0.72(+3.08%) |
Jun 09, 2010 | 23.44 | 23.83 | 23.20 | 23.47 | 728,055 | +0.25(+1.06%) |
Jun 08, 2010 | 23.35 | 23.45 | 22.40 | 23.23 | 1,175,859 | -0.12(-0.51%) |
Jun 07, 2010 | 24.06 | 24.17 | 23.29 | 23.35 | 750,315 | -0.58(-2.42%) |
Jun 04, 2010 | 23.93 | 24.79 | 23.78 | 23.93 | 864,328 | -0.97(-3.89%) |
Jun 03, 2010 | 24.90 | 24.97 | 24.14 | 24.90 | 746,352 | +0.86(+3.57%) |
Jun 02, 2010 | 24.04 | 24.04 | 23.56 | 24.04 | 910,235 | +0.19(+0.80%) |
Jun 01, 2010 | 23.85 | 24.51 | 23.81 | 23.85 | 2,884 | -0.44(-1.80%) |
May 28, 2010 | 24.28 | 25.09 | 24.20 | 24.28 | 826,895 | -0.74(-2.95%) |
May 27, 2010 | 24.53 | 25.06 | 24.25 | 25.02 | 615,915 | +0.99(+4.13%) |
May 26, 2010 | 24.03 | 24.31 | 23.77 | 24.03 | 2,586 | +0.08(+0.33%) |
May 25, 2010 | 23.30 | 24.00 | 22.81 | 23.95 | 1,455,212 | +0.11(+0.47%) |
May 24, 2010 | 23.93 | 24.17 | 23.57 | 23.84 | 1,245,568 | -0.17(-0.73%) |
May 21, 2010 | 23.93 | 24.49 | 23.55 | 24.01 | 1,995,889 | -0.27(-1.11%) |
May 20, 2010 | 24.32 | 24.97 | 24.23 | 24.28 | 1,101 | -1.27(-4.98%) |
May 19, 2010 | 25.70 | 26.11 | 25.30 | 25.56 | 588,573 | -0.21(-0.83%) |
May 18, 2010 | 26.59 | 26.69 | 25.74 | 25.77 | 888,746 | -0.55(-2.08%) |
May 17, 2010 | 26.31 | 26.71 | 25.47 | 26.32 | 1,168,556 | +0.10(+0.39%) |
May 14, 2010 | 26.22 | 26.38 | 25.77 | 26.22 | 1,333,381 | -0.24(-0.90%) |
May 13, 2010 | 26.44 | 26.64 | 26.19 | 26.45 | 1,190,179 | -0.12(-0.45%) |
May 12, 2010 | 26.10 | 26.61 | 25.95 | 26.57 | 758,203 | +0.70(+2.70%) |
May 11, 2010 | 25.29 | 26.09 | 25.16 | 25.87 | 1,031,373 | +0.84(+3.36%) |
May 10, 2010 | 24.76 | 25.07 | 24.67 | 25.03 | 974,799 | +0.99(+4.10%) |
May 07, 2010 | 24.72 | 24.80 | 23.73 | 24.05 | 1,405,885 | -0.63(-2.54%) |
May 06, 2010 | 25.64 | 25.95 | 23.43 | 24.67 | 1,587,196 | -0.99(-3.84%) |
May 05, 2010 | 25.98 | 26.61 | 25.65 | 25.66 | 1,433,555 | -0.41(-1.58%) |
May 04, 2010 | 26.18 | 26.18 | 25.63 | 26.07 | 718 | -0.41(-1.53%) |
May 03, 2010 | 25.82 | 26.62 | 25.82 | 26.48 | 765,966 | +0.87(+3.41%) |
Apr 30, 2010 | 26.67 | 26.91 | 25.60 | 25.60 | 883,998 | -0.97(-3.65%) |
Apr 29, 2010 | 25.75 | 26.81 | 25.71 | 26.57 | 1,760,848 | +0.91(+3.53%) |
Apr 28, 2010 | 26.69 | 27.21 | 25.56 | 25.67 | 2,485,886 | -0.35(-1.34%) |
Apr 27, 2010 | 26.65 | 26.69 | 25.82 | 26.02 | 460 | -0.22(-0.85%) |
Apr 26, 2010 | 26.77 | 26.99 | 26.23 | 26.24 | 414,058 | -0.48(-1.81%) |
Apr 23, 2010 | 26.22 | 26.82 | 26.11 | 26.72 | 866,587 | +0.50(+1.91%) |
Apr 22, 2010 | 25.21 | 26.26 | 25.20 | 26.22 | 789,215 | +0.75(+2.96%) |
Apr 21, 2010 | 25.21 | 25.53 | 25.11 | 25.47 | 854,361 | +0.34(+1.36%) |
Apr 20, 2010 | 25.56 | 25.57 | 25.09 | 25.13 | 857,588 | -0.43(-1.68%) |
Apr 19, 2010 | 25.40 | 25.68 | 24.97 | 25.56 | 589,137 | -0.06(-0.25%) |
Apr 16, 2010 | 25.60 | 25.91 | 25.48 | 25.62 | 746,042 | -0.17(-0.65%) |
Apr 15, 2010 | 25.88 | 26.07 | 25.68 | 25.79 | 688,226 | -0.21(-0.79%) |
Apr 14, 2010 | 25.25 | 26.22 | 25.25 | 25.99 | 794,284 | +0.78(+3.09%) |
Apr 13, 2010 | 25.04 | 25.24 | 24.83 | 25.21 | 470,419 | +0.15(+0.60%) |
Apr 12, 2010 | 25.21 | 25.29 | 24.78 | 25.06 | 667,043 | -0.08(-0.32%) |
Apr 09, 2010 | 25.31 | 25.48 | 25.10 | 25.14 | 991,129 | -0.18(-0.72%) |
Apr 08, 2010 | 25.24 | 25.44 | 25.11 | 25.33 | 499,181 | +0.08(+0.31%) |
Apr 07, 2010 | 25.41 | 25.51 | 25.13 | 25.25 | 600,011 | -0.26(-1.03%) |
Apr 06, 2010 | 25.25 | 25.53 | 25.09 | 25.51 | 1,011,054 | +0.71(+2.85%) |
Apr 05, 2010 | 24.91 | 25.29 | 24.72 | 24.80 | 675,896 | +0.06(+0.23%) |