Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.79 | 19.70 | 18.57 | 18.61 | 3,876,486 | -0.16(-0.88%) |
Jun 29, 2010 | 19.36 | 19.71 | 18.60 | 18.77 | 5,256,074 | -1.76(-8.55%) |
Jun 25, 2010 | 20.97 | 21.15 | 20.40 | 20.53 | 15,329,596 | -0.40(-1.91%) |
Jun 24, 2010 | 20.88 | 21.35 | 20.27 | 20.93 | 4,077,586 | -0.06(-0.29%) |
Jun 23, 2010 | 20.73 | 21.25 | 20.02 | 20.99 | 3,624,722 | +0.25(+1.23%) |
Jun 22, 2010 | 21.91 | 22.34 | 20.63 | 20.73 | 4,479,046 | -1.00(-4.60%) |
Jun 21, 2010 | 22.90 | 22.90 | 21.55 | 21.73 | 3,416,994 | -0.36(-1.63%) |
Jun 18, 2010 | 22.30 | 22.66 | 22.05 | 22.09 | 3,037,654 | -0.04(-0.16%) |
Jun 17, 2010 | 23.16 | 23.25 | 21.86 | 22.13 | 4,486,046 | -0.66(-2.90%) |
Jun 16, 2010 | 21.98 | 23.13 | 21.71 | 22.79 | 4,955,746 | +0.61(+2.77%) |
Jun 15, 2010 | 21.52 | 22.38 | 21.37 | 22.18 | 3,477,466 | +0.96(+4.53%) |
Jun 14, 2010 | 21.21 | 21.64 | 21.11 | 21.21 | 2,676,624 | +0.34(+1.60%) |
Jun 11, 2010 | 20.25 | 20.98 | 19.93 | 20.88 | 3,182,086 | +0.46(+2.28%) |
Jun 10, 2010 | 20.11 | 21.08 | 20.02 | 20.41 | 7,672,886 | +0.86(+4.42%) |
Jun 09, 2010 | 19.86 | 20.48 | 19.29 | 19.55 | 2,769,672 | +0.03(+0.13%) |
Jun 08, 2010 | 19.19 | 19.70 | 18.44 | 19.52 | 2,697,554 | +0.36(+1.91%) |
Jun 07, 2010 | 20.54 | 20.57 | 19.11 | 19.16 | 2,962,130 | -1.01(-5.01%) |
Jun 04, 2010 | 21.15 | 21.74 | 19.95 | 20.17 | 4,149,886 | -1.68(-7.69%) |
Jun 03, 2010 | 21.00 | 21.96 | 20.96 | 21.85 | 4,170,794 | +1.12(+5.40%) |
Jun 02, 2010 | 20.21 | 20.73 | 19.82 | 20.73 | 1,609,984 | +0.82(+4.09%) |
Jun 01, 2010 | 20.25 | 20.86 | 19.91 | 19.91 | 1,977,138 | -0.52(-2.52%) |
May 28, 2010 | 20.46 | 21.11 | 20.07 | 20.43 | 2,077,924 | -0.03(-0.15%) |
May 27, 2010 | 19.80 | 20.47 | 19.79 | 20.46 | 1,785,004 | +1.26(+6.53%) |
May 26, 2010 | 19.21 | 19.80 | 18.99 | 19.20 | 2,883,380 | +0.26(+1.37%) |
May 25, 2010 | 18.51 | 19.08 | 17.77 | 18.95 | 4,041,046 | -0.28(-1.46%) |
May 24, 2010 | 19.19 | 19.84 | 19.09 | 19.23 | 1,228,116 | -0.03(-0.16%) |
May 21, 2010 | 17.82 | 19.91 | 17.71 | 19.25 | 3,254,424 | +0.89(+4.87%) |
May 20, 2010 | 18.34 | 19.14 | 18.19 | 18.36 | 2,276,900 | -0.94(-4.85%) |
May 19, 2010 | 19.38 | 19.70 | 18.88 | 19.30 | 2,082,454 | -0.23(-1.18%) |
May 18, 2010 | 19.66 | 19.96 | 19.11 | 19.52 | 2,308,988 | +0.26(+1.35%) |
May 17, 2010 | 19.73 | 19.98 | 18.55 | 19.27 | 2,275,368 | -0.42(-2.13%) |
May 14, 2010 | 20.63 | 20.63 | 19.41 | 19.68 | 3,160,216 | -1.28(-6.11%) |
May 13, 2010 | 21.71 | 21.93 | 20.80 | 20.96 | 3,465,118 | -0.61(-2.80%) |
May 12, 2010 | 19.95 | 21.73 | 19.92 | 21.57 | 4,314,294 | +1.79(+9.05%) |
May 11, 2010 | 19.82 | 20.18 | 19.02 | 19.78 | 1,468,160 | +0.23(+1.20%) |
May 10, 2010 | 19.41 | 19.60 | 19.14 | 19.55 | 3,083,758 | +1.64(+9.13%) |
May 07, 2010 | 18.48 | 18.93 | 17.58 | 17.91 | 3,709,004 | -0.68(-3.63%) |
May 06, 2010 | 18.87 | 19.85 | 17.67 | 18.59 | 4,537,072 | -0.50(-2.65%) |
May 05, 2010 | 18.97 | 19.86 | 17.83 | 19.09 | 4,018,438 | -0.18(-0.96%) |
May 04, 2010 | 20.20 | 20.20 | 19.07 | 19.27 | 4,720,190 | -1.50(-7.22%) |
May 03, 2010 | 19.07 | 20.80 | 19.03 | 20.77 | 4,069,908 | +1.96(+10.45%) |
Apr 30, 2010 | 20.07 | 20.13 | 18.81 | 18.81 | 2,362,316 | -1.11(-5.57%) |
Apr 29, 2010 | 19.95 | 20.18 | 19.55 | 19.92 | 2,634,562 | +0.08(+0.38%) |
Apr 28, 2010 | 21.33 | 21.48 | 19.79 | 19.84 | 3,960,050 | -1.29(-6.08%) |
Apr 27, 2010 | 21.40 | 21.93 | 21.09 | 21.13 | 1,646,922 | -0.38(-1.77%) |
Apr 26, 2010 | 22.02 | 22.21 | 21.45 | 21.51 | 1,644,646 | -0.31(-1.42%) |
Apr 23, 2010 | 21.17 | 21.91 | 21.11 | 21.82 | 2,021,352 | +0.71(+3.34%) |
Apr 22, 2010 | 20.41 | 21.29 | 20.40 | 21.11 | 2,781,816 | +0.41(+1.98%) |
Apr 21, 2010 | 21.09 | 21.27 | 20.33 | 20.70 | 3,107,512 | -0.26(-1.22%) |
Apr 20, 2010 | 21.30 | 21.77 | 20.94 | 20.96 | 2,065,524 | -0.20(-0.97%) |
Apr 19, 2010 | 22.23 | 22.33 | 20.84 | 21.16 | 3,486,960 | -1.14(-5.13%) |
Apr 16, 2010 | 22.47 | 22.62 | 22.03 | 22.31 | 2,491,180 | -0.23(-1.00%) |
Apr 15, 2010 | 21.68 | 22.80 | 21.68 | 22.54 | 3,007,464 | +0.63(+2.88%) |
Apr 14, 2010 | 21.85 | 22.02 | 20.83 | 21.91 | 3,752,122 | +0.38(+1.77%) |
Apr 13, 2010 | 22.18 | 22.23 | 21.50 | 21.52 | 1,807,076 | -0.66(-2.97%) |
Apr 12, 2010 | 21.88 | 22.27 | 21.80 | 22.18 | 1,362,736 | +0.36(+1.63%) |
Apr 09, 2010 | 21.54 | 21.83 | 21.25 | 21.83 | 1,445,920 | +0.40(+1.87%) |
Apr 08, 2010 | 21.25 | 21.66 | 21.11 | 21.43 | 2,290,868 | +0.14(+0.66%) |
Apr 07, 2010 | 21.55 | 21.68 | 21.12 | 21.29 | 1,448,102 | -0.25(-1.16%) |
Apr 06, 2010 | 21.33 | 21.64 | 21.16 | 21.54 | 1,866,438 | +0.25(+1.20%) |
Apr 05, 2010 | 21.02 | 21.34 | 20.88 | 21.29 | 1,972,806 | +0.44(+2.11%) |