Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.76 | 20.90 | 20.38 | 20.44 | 2,231,356 | -0.29(-1.39%) |
Jun 29, 2010 | 21.15 | 21.20 | 20.62 | 20.73 | 2,257,926 | -0.69(-3.23%) |
Jun 25, 2010 | 21.42 | 21.68 | 21.33 | 21.42 | 2,905,308 | -0.02(-0.08%) |
Jun 24, 2010 | 21.81 | 21.99 | 21.38 | 21.44 | 2,482,556 | -0.43(-1.98%) |
Jun 23, 2010 | 21.94 | 22.03 | 21.72 | 21.87 | 2,403,674 | -0.03(-0.15%) |
Jun 22, 2010 | 22.22 | 22.54 | 21.90 | 21.90 | 1,741,133 | -0.31(-1.38%) |
Jun 21, 2010 | 22.28 | 22.51 | 22.06 | 22.21 | 2,722,931 | +0.03(+0.14%) |
Jun 18, 2010 | 22.18 | 22.52 | 22.16 | 22.18 | 2,946,272 | -0.37(-1.64%) |
Jun 17, 2010 | 22.52 | 22.59 | 22.20 | 22.55 | 1,636,661 | +0.12(+0.52%) |
Jun 16, 2010 | 22.24 | 22.53 | 22.23 | 22.43 | 1,718,508 | -0.05(-0.22%) |
Jun 15, 2010 | 22.17 | 22.48 | 22.11 | 22.48 | 1,986,817 | +0.54(+2.48%) |
Jun 14, 2010 | 22.06 | 22.42 | 21.89 | 21.94 | 1,882,788 | -0.05(-0.24%) |
Jun 11, 2010 | 21.46 | 22.01 | 21.46 | 21.99 | 981,916 | +0.21(+0.96%) |
Jun 10, 2010 | 21.39 | 21.78 | 21.39 | 21.78 | 1,570,496 | +0.75(+3.56%) |
Jun 09, 2010 | 21.19 | 21.51 | 20.93 | 21.03 | 1,608,405 | -0.04(-0.17%) |
Jun 08, 2010 | 20.58 | 21.08 | 20.47 | 21.07 | 2,841,877 | +0.50(+2.44%) |
Jun 07, 2010 | 20.72 | 21.03 | 20.53 | 20.57 | 1,587,828 | -0.12(-0.57%) |
Jun 04, 2010 | 20.68 | 21.44 | 20.64 | 20.68 | 1,646,847 | -0.94(-4.35%) |
Jun 03, 2010 | 21.72 | 21.91 | 21.39 | 21.62 | 1,654,252 | -0.19(-0.86%) |
Jun 02, 2010 | 20.93 | 21.81 | 20.93 | 21.81 | 14,372 | +0.97(+4.63%) |
Jun 01, 2010 | 21.36 | 21.49 | 20.84 | 20.85 | 1,724,975 | -0.66(-3.07%) |
May 28, 2010 | 21.51 | 21.78 | 21.42 | 21.51 | 1,845,072 | -0.33(-1.53%) |
May 27, 2010 | 21.45 | 21.84 | 21.24 | 21.84 | 1,732,613 | +0.86(+4.10%) |
May 26, 2010 | 21.15 | 21.51 | 20.91 | 20.98 | 2,192,410 | +0.07(+0.32%) |
May 25, 2010 | 20.25 | 20.92 | 20.14 | 20.91 | 2,697,237 | +0.21(+0.99%) |
May 24, 2010 | 21.03 | 21.13 | 20.69 | 20.71 | 2,860,109 | -0.47(-2.21%) |
May 21, 2010 | 20.66 | 21.21 | 20.27 | 21.18 | 3,662,210 | +0.26(+1.26%) |
May 20, 2010 | 20.80 | 21.36 | 20.76 | 20.91 | 4,135,750 | -0.66(-3.05%) |
May 19, 2010 | 21.57 | 21.62 | 21.17 | 21.57 | 2,558,260 | -0.13(-0.61%) |
May 18, 2010 | 22.47 | 22.79 | 21.67 | 21.70 | 3,313,955 | -0.63(-2.83%) |
May 17, 2010 | 22.16 | 22.48 | 21.94 | 22.33 | 5,025,013 | +0.19(+0.85%) |
May 14, 2010 | 22.15 | 22.86 | 21.99 | 22.15 | 4,343,147 | -0.78(-3.39%) |
May 13, 2010 | 23.10 | 23.30 | 22.85 | 22.92 | 1,200,840 | -0.21(-0.92%) |
May 12, 2010 | 22.84 | 23.17 | 22.75 | 23.14 | 2,138,185 | +0.38(+1.67%) |
May 11, 2010 | 22.96 | 23.01 | 22.74 | 22.76 | 2,073,003 | -0.17(-0.76%) |
May 10, 2010 | 22.76 | 22.93 | 22.68 | 22.93 | 4,220,671 | +0.63(+2.80%) |
May 07, 2010 | 22.70 | 22.86 | 21.58 | 22.31 | 8,510,194 | -0.43(-1.88%) |
May 06, 2010 | 22.55 | 22.92 | 21.26 | 22.73 | 9,971,069 | +0.35(+1.56%) |
May 05, 2010 | 22.66 | 22.84 | 22.36 | 22.38 | 6,330,275 | -0.36(-1.57%) |
May 04, 2010 | 22.23 | 23.00 | 21.46 | 22.74 | 12,200,922 | -0.10(-0.44%) |
May 03, 2010 | 22.79 | 22.91 | 22.57 | 22.84 | 2,487,393 | +0.23(+1.04%) |
Apr 30, 2010 | 23.22 | 23.34 | 22.59 | 22.60 | 2,645,068 | -0.51(-2.20%) |
Apr 29, 2010 | 22.96 | 23.32 | 22.96 | 23.11 | 3,018,699 | +0.35(+1.54%) |
Apr 28, 2010 | 22.73 | 22.91 | 22.61 | 22.76 | 3,902,743 | +0.13(+0.57%) |
Apr 27, 2010 | 22.86 | 22.95 | 22.46 | 22.63 | 6,453,061 | -0.25(-1.09%) |
Apr 26, 2010 | 23.17 | 23.24 | 22.84 | 22.88 | 1,392,491 | -0.26(-1.12%) |
Apr 23, 2010 | 22.98 | 23.15 | 22.83 | 23.14 | 1,608,045 | +0.22(+0.94%) |
Apr 22, 2010 | 22.57 | 22.98 | 22.53 | 22.92 | 1,630,822 | +0.13(+0.56%) |
Apr 21, 2010 | 22.80 | 22.93 | 22.67 | 22.80 | 8,857 | -0.16(-0.71%) |
Apr 20, 2010 | 22.98 | 23.07 | 22.86 | 22.96 | 937,137 | +0.19(+0.83%) |
Apr 19, 2010 | 22.55 | 22.78 | 22.47 | 22.77 | 3,378,932 | +0.04(+0.19%) |
Apr 16, 2010 | 22.63 | 22.79 | 22.42 | 22.73 | 4,171,756 | -0.01(-0.03%) |
Apr 15, 2010 | 22.72 | 22.94 | 22.69 | 22.74 | 3,116,079 | -0.07(-0.30%) |
Apr 14, 2010 | 22.84 | 22.90 | 22.72 | 22.80 | 1,029,190 | -0.01(-0.03%) |
Apr 13, 2010 | 22.69 | 22.85 | 22.64 | 22.81 | 1,939,828 | +0.06(+0.28%) |
Apr 12, 2010 | 22.85 | 22.88 | 22.68 | 22.75 | 1,435,035 | -0.08(-0.34%) |
Apr 09, 2010 | 22.61 | 22.84 | 22.61 | 22.82 | 1,170,515 | +0.30(+1.32%) |
Apr 08, 2010 | 22.50 | 22.61 | 22.35 | 22.53 | 2,743,824 | -0.03(-0.14%) |
Apr 07, 2010 | 22.43 | 22.74 | 22.38 | 22.56 | 2,318,721 | +0.09(+0.41%) |
Apr 06, 2010 | 22.11 | 22.49 | 22.04 | 22.47 | 1,904,531 | +0.44(+2.00%) |
Apr 05, 2010 | 21.78 | 22.12 | 21.63 | 22.03 | 1,823,546 | +0.30(+1.39%) |