Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.42 | 24.70 | 24.21 | 24.23 | 8,595 | -0.02(-0.09%) |
Jun 29, 2010 | 24.62 | 24.62 | 24.13 | 24.25 | 128,288 | -1.24(-4.88%) |
Jun 25, 2010 | 25.50 | 25.65 | 25.15 | 25.50 | 7,440,567 | -0.15(-0.57%) |
Jun 24, 2010 | 26.03 | 26.05 | 25.47 | 25.64 | 8,175 | -0.61(-2.34%) |
Jun 23, 2010 | 26.26 | 26.42 | 25.91 | 26.26 | 7,847,485 | -0.03(-0.10%) |
Jun 22, 2010 | 26.77 | 27.23 | 26.17 | 26.28 | 33,290 | -0.69(-2.56%) |
Jun 21, 2010 | 27.52 | 27.58 | 26.84 | 26.97 | 5,322,388 | -0.07(-0.26%) |
Jun 18, 2010 | 27.04 | 27.12 | 26.75 | 27.04 | 7,433,668 | -0.18(-0.66%) |
Jun 17, 2010 | 27.46 | 27.47 | 26.95 | 27.22 | 7,332,317 | +0.11(+0.40%) |
Jun 16, 2010 | 26.93 | 27.25 | 26.80 | 27.11 | 11,285,649 | +0.18(+0.69%) |
Jun 15, 2010 | 26.59 | 26.95 | 26.46 | 26.93 | 44,038 | +0.97(+3.72%) |
Jun 14, 2010 | 26.23 | 26.54 | 25.95 | 25.96 | 7,549,850 | +0.39(+1.53%) |
Jun 11, 2010 | 25.07 | 25.60 | 25.03 | 25.57 | 5,708,398 | +0.22(+0.86%) |
Jun 10, 2010 | 24.89 | 25.37 | 24.87 | 25.36 | 13,847 | +1.00(+4.12%) |
Jun 09, 2010 | 24.70 | 25.02 | 24.27 | 24.35 | 10,727,577 | -0.38(-1.54%) |
Jun 08, 2010 | 24.26 | 24.76 | 24.03 | 24.73 | 16,003 | +0.36(+1.47%) |
Jun 07, 2010 | 24.57 | 24.94 | 24.37 | 24.37 | 10,845,756 | -0.19(-0.77%) |
Jun 04, 2010 | 24.56 | 25.30 | 24.43 | 24.56 | 15,149,431 | -1.54(-5.89%) |
Jun 03, 2010 | 26.01 | 26.15 | 25.70 | 26.10 | 10,695,712 | +0.49(+1.91%) |
Jun 02, 2010 | 24.76 | 25.62 | 24.56 | 25.61 | 40,711 | +0.82(+3.31%) |
Jun 01, 2010 | 24.83 | 25.56 | 24.75 | 24.79 | 368 | -0.52(-2.06%) |
May 28, 2010 | 25.31 | 25.76 | 25.23 | 25.31 | 8,579,560 | -0.66(-2.53%) |
May 27, 2010 | 25.03 | 25.97 | 24.90 | 25.97 | 10,886,895 | +1.97(+8.21%) |
May 26, 2010 | 24.59 | 24.82 | 23.96 | 24.00 | 1,105 | -0.67(-2.73%) |
May 25, 2010 | 23.52 | 24.70 | 23.38 | 24.67 | 89,058 | +0.17(+0.71%) |
May 24, 2010 | 24.67 | 24.82 | 24.44 | 24.50 | 10,064,960 | -0.57(-2.28%) |
May 21, 2010 | 24.30 | 25.13 | 24.21 | 25.07 | 10,436,599 | +0.59(+2.41%) |
May 20, 2010 | 24.28 | 24.98 | 24.19 | 24.48 | 1,897 | -0.79(-3.11%) |
May 19, 2010 | 25.09 | 25.34 | 24.75 | 25.26 | 9,990,460 | +0.26(+1.05%) |
May 18, 2010 | 25.89 | 25.93 | 24.92 | 25.00 | 18,693 | -0.37(-1.47%) |
May 17, 2010 | 25.29 | 25.47 | 24.77 | 25.37 | 15,249,288 | +0.02(+0.08%) |
May 14, 2010 | 25.35 | 25.96 | 24.91 | 25.35 | 20,983,404 | -1.07(-4.05%) |
May 13, 2010 | 26.34 | 26.83 | 26.25 | 26.42 | 12,121,201 | -0.44(-1.65%) |
May 12, 2010 | 26.63 | 26.95 | 26.56 | 26.87 | 10,146,742 | +0.24(+0.89%) |
May 11, 2010 | 26.96 | 27.08 | 26.55 | 26.63 | 11,087 | -0.49(-1.81%) |
May 10, 2010 | 26.92 | 27.16 | 26.89 | 27.12 | 11,965,411 | +1.98(+7.86%) |
May 07, 2010 | 25.38 | 25.69 | 24.37 | 25.14 | 20,234,296 | +0.18(+0.72%) |
May 06, 2010 | 26.06 | 26.36 | 24.37 | 24.96 | 20,339,126 | -1.55(-5.84%) |
May 05, 2010 | 26.77 | 27.04 | 26.51 | 26.51 | 12,178,704 | -0.82(-2.99%) |
May 04, 2010 | 27.76 | 27.76 | 27.02 | 27.33 | 379 | -1.18(-4.12%) |
May 03, 2010 | 28.46 | 28.82 | 28.46 | 28.50 | 7,385,598 | -0.15(-0.53%) |
Apr 30, 2010 | 28.72 | 28.97 | 28.35 | 28.66 | 7,273,850 | -0.72(-2.44%) |
Apr 29, 2010 | 29.24 | 29.56 | 29.05 | 29.37 | 7,470,819 | +0.65(+2.28%) |
Apr 28, 2010 | 29.05 | 29.11 | 28.41 | 28.72 | 12,415,018 | -0.22(-0.76%) |
Apr 27, 2010 | 29.68 | 30.06 | 28.88 | 28.94 | 189 | -1.08(-3.60%) |
Apr 26, 2010 | 30.23 | 30.32 | 29.88 | 30.02 | 7,174,334 | -0.30(-0.99%) |
Apr 23, 2010 | 29.80 | 30.32 | 29.67 | 30.32 | 3,389,233 | +0.26(+0.88%) |
Apr 22, 2010 | 29.83 | 30.07 | 29.65 | 30.06 | 6,486,151 | -0.45(-1.47%) |
Apr 21, 2010 | 30.73 | 30.81 | 30.34 | 30.51 | 6,992 | -0.62(-2.00%) |
Apr 20, 2010 | 31.03 | 31.20 | 30.93 | 31.13 | 14,239 | +0.52(+1.69%) |
Apr 19, 2010 | 30.24 | 30.62 | 30.21 | 30.61 | 2,394,840 | -0.08(-0.27%) |
Apr 16, 2010 | 31.08 | 31.24 | 30.39 | 30.70 | 4,793,456 | -0.61(-1.95%) |
Apr 15, 2010 | 31.42 | 31.44 | 31.20 | 31.31 | 2,407,652 | -0.02(-0.05%) |
Apr 14, 2010 | 31.31 | 31.42 | 31.10 | 31.32 | 2,744,278 | +0.24(+0.78%) |
Apr 13, 2010 | 31.37 | 31.38 | 30.94 | 31.08 | 3,981,749 | -0.28(-0.89%) |
Apr 12, 2010 | 31.39 | 31.67 | 31.32 | 31.36 | 3,040,038 | -0.16(-0.50%) |
Apr 09, 2010 | 31.03 | 31.54 | 31.02 | 31.52 | 3,140,869 | +0.66(+2.15%) |
Apr 08, 2010 | 30.55 | 30.87 | 30.42 | 30.85 | 4,595,662 | +0.16(+0.53%) |
Apr 07, 2010 | 31.06 | 31.10 | 30.59 | 30.69 | 7,585,860 | -0.71(-2.27%) |
Apr 06, 2010 | 31.16 | 31.49 | 31.10 | 31.40 | 4,017,276 | -0.21(-0.65%) |
Apr 05, 2010 | 31.49 | 31.75 | 31.41 | 31.61 | 3,122,882 | +0.33(+1.06%) |