Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.50 | 22.78 | 22.30 | 22.34 | 713 | -0.12(-0.56%) |
Jun 29, 2010 | 22.53 | 22.73 | 22.41 | 22.46 | 3,513 | -0.47(-2.07%) |
Jun 25, 2010 | 22.94 | 23.15 | 22.75 | 22.94 | 6,911,353 | +0.33(+1.47%) |
Jun 24, 2010 | 22.63 | 22.85 | 22.47 | 22.60 | 2,833,475 | -0.10(-0.44%) |
Jun 23, 2010 | 22.71 | 22.89 | 22.57 | 22.70 | 3,649,311 | -0.01(-0.04%) |
Jun 22, 2010 | 23.18 | 23.35 | 22.70 | 22.71 | 3,826,234 | -0.31(-1.34%) |
Jun 21, 2010 | 23.07 | 23.26 | 22.92 | 23.02 | 5,297,349 | +0.13(+0.58%) |
Jun 18, 2010 | 22.89 | 23.19 | 22.88 | 22.89 | 4,736,947 | -0.26(-1.12%) |
Jun 17, 2010 | 23.09 | 23.15 | 22.94 | 23.14 | 3,883,043 | +0.12(+0.54%) |
Jun 16, 2010 | 22.61 | 23.19 | 22.59 | 23.02 | 7,241,985 | +0.31(+1.36%) |
Jun 15, 2010 | 22.63 | 22.81 | 22.51 | 22.71 | 4,999,661 | +0.19(+0.85%) |
Jun 14, 2010 | 22.83 | 22.87 | 22.46 | 22.52 | 3,756,758 | -0.10(-0.44%) |
Jun 11, 2010 | 22.59 | 22.66 | 22.44 | 22.62 | 3,164,967 | -0.07(-0.33%) |
Jun 10, 2010 | 22.41 | 22.78 | 22.41 | 22.70 | 461 | +0.47(+2.09%) |
Jun 09, 2010 | 22.47 | 22.68 | 22.14 | 22.23 | 6,642,125 | -0.12(-0.52%) |
Jun 08, 2010 | 22.23 | 22.43 | 22.01 | 22.35 | 5,271,484 | +0.11(+0.49%) |
Jun 07, 2010 | 22.57 | 22.68 | 22.20 | 22.24 | 6,074,194 | -0.32(-1.44%) |
Jun 04, 2010 | 22.56 | 22.91 | 22.49 | 22.56 | 7,439,405 | -0.28(-1.24%) |
Jun 03, 2010 | 22.84 | 23.06 | 22.79 | 22.84 | 3,601,727 | -0.07(-0.29%) |
Jun 02, 2010 | 22.79 | 22.93 | 22.58 | 22.91 | 4,590,953 | +0.22(+0.95%) |
Jun 01, 2010 | 22.88 | 22.94 | 22.66 | 22.70 | 5,630,951 | -0.18(-0.80%) |
May 28, 2010 | 22.88 | 23.21 | 22.86 | 22.88 | 4,508,499 | -0.36(-1.54%) |
May 27, 2010 | 23.17 | 23.26 | 23.00 | 23.24 | 7,549,528 | +0.40(+1.75%) |
May 26, 2010 | 23.39 | 23.47 | 22.74 | 22.84 | 2,241 | +0.76(+3.43%) |
May 25, 2010 | 21.42 | 22.08 | 21.02 | 22.08 | 11,750,242 | +0.37(+1.68%) |
May 24, 2010 | 21.71 | 21.91 | 21.30 | 21.71 | 6,420,349 | -0.04(-0.19%) |
May 21, 2010 | 21.21 | 21.84 | 21.15 | 21.76 | 10,288,321 | +0.30(+1.39%) |
May 20, 2010 | 21.53 | 21.89 | 21.20 | 21.46 | 15,016,871 | -1.00(-4.44%) |
May 19, 2010 | 22.50 | 22.91 | 22.40 | 22.45 | 9,621,751 | -0.12(-0.52%) |
May 18, 2010 | 22.54 | 23.09 | 22.28 | 22.57 | 240 | -1.44(-5.99%) |
May 17, 2010 | 24.72 | 24.77 | 23.86 | 24.01 | 7,840,769 | -0.67(-2.73%) |
May 14, 2010 | 24.68 | 24.93 | 23.57 | 24.68 | 9,702,444 | -0.17(-0.70%) |
May 13, 2010 | 24.83 | 25.16 | 24.74 | 24.86 | 10,413,384 | -0.12(-0.50%) |
May 12, 2010 | 25.05 | 25.21 | 24.63 | 24.98 | 17,795,362 | +0.99(+4.12%) |
May 11, 2010 | 24.14 | 24.22 | 23.97 | 23.99 | 6,669,043 | -0.64(-2.60%) |
May 10, 2010 | 24.36 | 24.66 | 24.27 | 24.63 | 10,725,145 | +0.72(+3.02%) |
May 07, 2010 | 23.72 | 24.29 | 23.51 | 23.91 | 18,783,652 | +0.08(+0.35%) |
May 06, 2010 | 23.83 | 25.59 | 21.40 | 23.83 | 3,398 | +2.27(+10.55%) |
May 05, 2010 | 21.56 | 21.71 | 21.48 | 21.55 | 3,413,208 | -0.03(-0.13%) |
May 04, 2010 | 21.65 | 21.77 | 21.45 | 21.58 | 5,319,919 | -0.28(-1.29%) |
May 03, 2010 | 21.91 | 22.05 | 21.77 | 21.86 | 3,431,646 | +0.01(+0.04%) |
Apr 30, 2010 | 22.20 | 22.24 | 21.76 | 21.86 | 4,297,996 | -0.37(-1.65%) |
Apr 29, 2010 | 22.00 | 22.23 | 21.83 | 22.22 | 4,585,951 | +0.32(+1.48%) |
Apr 28, 2010 | 21.07 | 22.11 | 20.98 | 21.90 | 7,039,685 | +1.08(+5.19%) |
Apr 27, 2010 | 21.23 | 21.43 | 20.81 | 20.82 | 3,323,849 | -0.51(-2.38%) |
Apr 26, 2010 | 21.37 | 21.53 | 21.30 | 21.32 | 2,813,942 | -0.09(-0.43%) |
Apr 23, 2010 | 21.44 | 21.51 | 21.00 | 21.41 | 3,575,727 | +0.01(+0.04%) |
Apr 22, 2010 | 21.07 | 21.45 | 20.96 | 21.41 | 2,070,297 | +0.15(+0.70%) |
Apr 21, 2010 | 21.22 | 21.46 | 21.12 | 21.26 | 17,218 | -0.05(-0.23%) |
Apr 20, 2010 | 21.08 | 21.38 | 20.97 | 21.31 | 3,231,022 | +0.39(+1.87%) |
Apr 19, 2010 | 20.87 | 20.94 | 20.70 | 20.92 | 2,269,556 | -0.02(-0.12%) |
Apr 16, 2010 | 20.98 | 21.24 | 20.89 | 20.94 | 3,761,215 | -0.13(-0.63%) |
Apr 15, 2010 | 20.59 | 21.10 | 20.53 | 21.07 | 2,808,484 | +0.41(+1.97%) |
Apr 14, 2010 | 20.44 | 20.73 | 20.44 | 20.67 | 3,685,624 | +0.16(+0.77%) |
Apr 13, 2010 | 20.61 | 20.72 | 20.39 | 20.51 | 2,301,680 | -0.10(-0.48%) |
Apr 12, 2010 | 20.49 | 20.71 | 20.49 | 20.61 | 2,058,881 | +0.22(+1.10%) |
Apr 09, 2010 | 20.20 | 20.41 | 20.13 | 20.38 | 2,027,857 | +0.17(+0.82%) |
Apr 08, 2010 | 20.04 | 20.28 | 19.90 | 20.22 | 3,895,590 | +0.09(+0.45%) |
Apr 07, 2010 | 19.80 | 20.18 | 19.74 | 20.13 | 5,624,499 | +0.26(+1.30%) |
Apr 06, 2010 | 19.73 | 19.94 | 19.66 | 19.87 | 2,148,342 | +0.07(+0.34%) |
Apr 05, 2010 | 19.72 | 19.84 | 19.67 | 19.80 | 1,401,982 | +0.11(+0.55%) |