Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.88 | 18.31 | 17.76 | 17.91 | 1,944,373 | +0.05(+0.27%) |
Jun 29, 2010 | 18.41 | 18.56 | 17.83 | 17.86 | 1,816,534 | -1.02(-5.41%) |
Jun 25, 2010 | 18.80 | 19.10 | 18.63 | 18.88 | 1,524,307 | +0.09(+0.47%) |
Jun 24, 2010 | 19.43 | 19.52 | 18.75 | 18.79 | 1,565,344 | -0.80(-4.11%) |
Jun 23, 2010 | 19.27 | 19.76 | 19.11 | 19.60 | 2,052,164 | +0.43(+2.22%) |
Jun 22, 2010 | 19.79 | 20.05 | 19.13 | 19.17 | 1,973,663 | -0.50(-2.54%) |
Jun 21, 2010 | 20.81 | 20.81 | 19.59 | 19.67 | 2,867,138 | -0.84(-4.08%) |
Jun 18, 2010 | 20.59 | 20.87 | 20.25 | 20.51 | 1,230,432 | -0.09(-0.43%) |
Jun 17, 2010 | 20.67 | 20.71 | 20.26 | 20.59 | 1,074,652 | +0.03(+0.16%) |
Jun 16, 2010 | 20.59 | 20.71 | 20.46 | 20.56 | 1,575,707 | -0.14(-0.70%) |
Jun 15, 2010 | 20.67 | 20.80 | 20.47 | 20.71 | 1,190,482 | +0.21(+1.02%) |
Jun 14, 2010 | 20.22 | 20.62 | 20.14 | 20.50 | 1,608,460 | +0.37(+1.84%) |
Jun 11, 2010 | 19.36 | 20.14 | 19.33 | 20.13 | 1,799,076 | +0.51(+2.63%) |
Jun 10, 2010 | 19.85 | 20.13 | 19.37 | 19.61 | 2,453,580 | +0.09(+0.45%) |
Jun 09, 2010 | 19.43 | 20.10 | 19.31 | 19.52 | 2,055,028 | +0.29(+1.51%) |
Jun 08, 2010 | 19.05 | 19.37 | 18.52 | 19.23 | 2,402,288 | +0.19(+0.97%) |
Jun 07, 2010 | 20.01 | 20.05 | 18.99 | 19.05 | 2,028,825 | -0.95(-4.75%) |
Jun 04, 2010 | 20.31 | 20.47 | 19.88 | 20.00 | 2,317,912 | -0.68(-3.31%) |
Jun 03, 2010 | 20.48 | 20.78 | 20.36 | 20.68 | 935,454 | +0.15(+0.74%) |
Jun 02, 2010 | 20.16 | 20.53 | 19.61 | 20.53 | 1,208,418 | +0.54(+2.70%) |
Jun 01, 2010 | 20.32 | 20.71 | 19.99 | 19.99 | 1,450,216 | -0.52(-2.55%) |
May 28, 2010 | 20.78 | 21.12 | 20.38 | 20.51 | 1,370,071 | -0.27(-1.28%) |
May 27, 2010 | 20.70 | 20.98 | 20.31 | 20.78 | 2,067,191 | +0.47(+2.34%) |
May 26, 2010 | 20.49 | 20.81 | 20.23 | 20.30 | 1,243,317 | -0.13(-0.63%) |
May 25, 2010 | 19.84 | 20.48 | 19.24 | 20.43 | 2,031,388 | -0.07(-0.35%) |
May 24, 2010 | 20.46 | 20.92 | 20.41 | 20.51 | 989,459 | +0.07(+0.35%) |
May 21, 2010 | 20.07 | 20.87 | 19.71 | 20.43 | 2,673,065 | -0.08(-0.39%) |
May 20, 2010 | 20.35 | 21.04 | 20.27 | 20.51 | 2,230,514 | -0.97(-4.49%) |
May 19, 2010 | 21.57 | 21.92 | 21.05 | 21.48 | 1,418,680 | -0.14(-0.63%) |
May 18, 2010 | 21.88 | 22.08 | 21.45 | 21.62 | 1,716,300 | -0.02(-0.11%) |
May 17, 2010 | 21.56 | 22.01 | 20.84 | 21.64 | 1,957,112 | -0.02(-0.07%) |
May 14, 2010 | 22.15 | 22.23 | 21.48 | 21.66 | 1,266,833 | -0.63(-2.82%) |
May 13, 2010 | 22.30 | 22.64 | 22.13 | 22.28 | 1,683,944 | -0.20(-0.89%) |
May 12, 2010 | 22.28 | 22.56 | 22.15 | 22.48 | 1,479,694 | +0.35(+1.56%) |
May 11, 2010 | 22.28 | 22.65 | 21.25 | 22.14 | 2,962,635 | +0.89(+4.20%) |
May 10, 2010 | 21.00 | 21.28 | 20.79 | 21.25 | 1,279,681 | +0.98(+4.84%) |
May 07, 2010 | 20.64 | 21.05 | 19.93 | 20.26 | 2,672,712 | -0.55(-2.67%) |
May 06, 2010 | 21.48 | 21.77 | 19.59 | 20.82 | 2,239,522 | -0.72(-3.32%) |
May 05, 2010 | 21.62 | 22.15 | 21.25 | 21.54 | 1,772,326 | -0.20(-0.93%) |
May 04, 2010 | 22.40 | 22.40 | 21.64 | 21.74 | 1,438,919 | -0.88(-3.91%) |
May 03, 2010 | 22.01 | 22.75 | 21.90 | 22.62 | 1,261,388 | +0.76(+3.50%) |
Apr 30, 2010 | 22.68 | 22.81 | 21.85 | 21.86 | 1,880,733 | -0.74(-3.28%) |
Apr 29, 2010 | 22.49 | 22.89 | 22.44 | 22.60 | 2,455,063 | +0.51(+2.29%) |
Apr 28, 2010 | 23.33 | 23.37 | 21.94 | 22.09 | 4,550,002 | -1.67(-7.04%) |
Apr 27, 2010 | 23.87 | 24.71 | 23.67 | 23.76 | 2,958,560 | -0.25(-1.04%) |
Apr 26, 2010 | 23.91 | 24.35 | 23.90 | 24.01 | 2,155,602 | +0.23(+0.95%) |
Apr 23, 2010 | 23.32 | 24.11 | 23.26 | 23.79 | 3,875,295 | -0.72(-2.92%) |
Apr 22, 2010 | 23.30 | 24.74 | 23.28 | 24.50 | 3,706,997 | +1.15(+4.93%) |
Apr 21, 2010 | 23.10 | 23.39 | 22.95 | 23.35 | 1,094,192 | +0.19(+0.83%) |
Apr 20, 2010 | 22.93 | 23.24 | 22.70 | 23.16 | 927,879 | +0.23(+0.98%) |
Apr 19, 2010 | 22.97 | 23.33 | 22.56 | 22.93 | 1,283,337 | -0.19(-0.80%) |
Apr 16, 2010 | 23.04 | 23.29 | 22.82 | 23.12 | 1,623,293 | +0.00(+0.00%) |
Apr 15, 2010 | 23.26 | 23.32 | 22.85 | 23.12 | 1,292,665 | -0.11(-0.49%) |
Apr 14, 2010 | 22.86 | 23.23 | 22.80 | 23.23 | 972,636 | +0.47(+2.09%) |
Apr 13, 2010 | 22.44 | 22.77 | 22.39 | 22.76 | 1,175,845 | -0.07(-0.32%) |
Apr 12, 2010 | 22.77 | 23.10 | 22.65 | 22.83 | 1,234,084 | +0.16(+0.71%) |
Apr 09, 2010 | 22.87 | 22.87 | 22.45 | 22.67 | 1,557,734 | -0.14(-0.60%) |
Apr 08, 2010 | 22.52 | 22.92 | 22.43 | 22.81 | 1,235,583 | +0.20(+0.89%) |
Apr 07, 2010 | 22.32 | 22.68 | 22.25 | 22.61 | 1,695,813 | +0.40(+1.81%) |
Apr 06, 2010 | 22.11 | 22.27 | 21.98 | 22.20 | 1,115,492 | -0.02(-0.07%) |
Apr 05, 2010 | 21.84 | 22.43 | 21.84 | 22.22 | 1,025,779 | +0.38(+1.73%) |