Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.15 | 20.72 | 20.09 | 20.15 | 32,524 | -0.28(-1.37%) |
Jun 29, 2010 | 20.92 | 20.92 | 20.40 | 20.43 | 29,965 | -1.25(-5.76%) |
Jun 25, 2010 | 21.68 | 21.71 | 21.23 | 21.68 | 60,728,644 | +0.38(+1.79%) |
Jun 24, 2010 | 21.30 | 21.67 | 21.23 | 21.30 | 25,925 | -0.60(-2.72%) |
Jun 23, 2010 | 21.95 | 22.10 | 21.73 | 21.89 | 34,543,804 | -0.08(-0.36%) |
Jun 22, 2010 | 22.58 | 22.68 | 21.91 | 21.97 | 19,378 | -0.59(-2.61%) |
Jun 21, 2010 | 23.09 | 23.11 | 22.42 | 22.56 | 23,124,714 | -0.37(-1.60%) |
Jun 18, 2010 | 22.93 | 23.18 | 22.82 | 22.93 | 27,563,946 | +0.02(+0.09%) |
Jun 17, 2010 | 23.11 | 23.19 | 22.58 | 22.91 | 925 | -0.17(-0.72%) |
Jun 16, 2010 | 23.07 | 23.16 | 22.74 | 23.07 | 22,737,602 | -0.09(-0.37%) |
Jun 15, 2010 | 23.16 | 23.24 | 22.65 | 23.16 | 60,783 | +0.14(+0.62%) |
Jun 14, 2010 | 23.31 | 23.43 | 22.96 | 23.01 | 28,252,312 | -0.11(-0.50%) |
Jun 11, 2010 | 23.19 | 23.33 | 22.81 | 23.13 | 19,078,010 | -0.36(-1.53%) |
Jun 10, 2010 | 23.49 | 23.52 | 23.03 | 23.49 | 31,704 | +0.69(+3.02%) |
Jun 09, 2010 | 22.88 | 23.26 | 22.70 | 22.80 | 21,995,008 | -0.04(-0.16%) |
Jun 08, 2010 | 22.63 | 22.87 | 22.43 | 22.83 | 139 | +0.19(+0.82%) |
Jun 07, 2010 | 23.16 | 23.27 | 22.61 | 22.65 | 29,050,238 | -0.43(-1.87%) |
Jun 04, 2010 | 23.08 | 23.62 | 22.93 | 23.08 | 27,948,058 | -0.92(-3.83%) |
Jun 03, 2010 | 24.33 | 24.45 | 23.81 | 24.00 | 21,804,184 | -0.32(-1.30%) |
Jun 02, 2010 | 24.13 | 24.32 | 23.97 | 24.31 | 19,868,772 | +0.24(+0.98%) |
Jun 01, 2010 | 23.99 | 24.53 | 23.85 | 24.08 | 236 | -0.06(-0.25%) |
May 28, 2010 | 24.14 | 24.69 | 24.11 | 24.14 | 24,620,990 | -0.49(-2.00%) |
May 27, 2010 | 24.60 | 24.72 | 24.37 | 24.63 | 22,978,242 | +0.36(+1.50%) |
May 26, 2010 | 24.63 | 24.91 | 24.19 | 24.26 | 4,236 | +0.04(+0.18%) |
May 25, 2010 | 23.20 | 24.26 | 23.11 | 24.22 | 142,661 | +0.54(+2.29%) |
May 24, 2010 | 23.42 | 23.93 | 23.35 | 23.68 | 34,050,468 | +0.14(+0.61%) |
May 21, 2010 | 23.00 | 23.86 | 22.99 | 23.54 | 50,515,024 | +0.09(+0.40%) |
May 20, 2010 | 23.60 | 23.92 | 23.37 | 23.44 | 19,229 | -1.06(-4.33%) |
May 19, 2010 | 24.51 | 24.64 | 23.99 | 24.51 | 38,159,988 | -0.25(-1.01%) |
May 18, 2010 | 25.53 | 25.88 | 24.40 | 24.76 | 65,753 | -0.61(-2.42%) |
May 17, 2010 | 24.93 | 25.44 | 24.29 | 25.37 | 46,989,268 | +0.28(+1.11%) |
May 14, 2010 | 25.09 | 25.28 | 24.78 | 25.09 | 31,735,194 | -0.05(-0.20%) |
May 13, 2010 | 25.55 | 25.66 | 25.03 | 25.14 | 28,338,214 | -0.24(-0.95%) |
May 12, 2010 | 25.43 | 25.62 | 25.22 | 25.38 | 26,782,032 | -0.01(-0.06%) |
May 11, 2010 | 25.51 | 25.63 | 25.27 | 25.40 | 37,352,436 | +0.24(+0.96%) |
May 10, 2010 | 24.96 | 25.23 | 24.86 | 25.16 | 30,419,312 | +1.33(+5.56%) |
May 07, 2010 | 24.05 | 24.46 | 23.26 | 23.83 | 40,163,288 | -0.36(-1.47%) |
May 06, 2010 | 24.24 | 25.22 | 22.86 | 24.19 | 7,295 | -0.94(-3.74%) |
May 05, 2010 | 25.18 | 25.43 | 24.97 | 25.13 | 34,193,720 | -0.12(-0.48%) |
May 04, 2010 | 25.35 | 25.37 | 24.80 | 25.25 | 1,087 | -0.32(-1.25%) |
May 03, 2010 | 25.23 | 25.70 | 25.07 | 25.57 | 17,738,102 | +0.46(+1.82%) |
Apr 30, 2010 | 25.45 | 25.66 | 25.11 | 25.11 | 22,167,168 | -0.24(-0.93%) |
Apr 29, 2010 | 25.27 | 25.63 | 25.24 | 25.35 | 22,816,312 | +0.26(+1.05%) |
Apr 28, 2010 | 25.25 | 25.41 | 24.97 | 25.08 | 27,181,028 | -0.07(-0.28%) |
Apr 27, 2010 | 25.93 | 25.93 | 25.10 | 25.16 | 420 | -0.86(-3.29%) |
Apr 26, 2010 | 26.03 | 26.40 | 25.99 | 26.01 | 30,943,982 | +0.07(+0.27%) |
Apr 23, 2010 | 25.49 | 25.97 | 25.45 | 25.94 | 29,933,264 | +0.48(+1.88%) |
Apr 22, 2010 | 25.06 | 25.58 | 24.97 | 25.46 | 30,381,292 | +0.32(+1.28%) |
Apr 21, 2010 | 25.14 | 25.26 | 25.01 | 25.14 | 103,491 | +0.06(+0.26%) |
Apr 20, 2010 | 25.18 | 25.30 | 24.96 | 25.08 | 1,101 | +0.01(+0.03%) |
Apr 19, 2010 | 24.89 | 25.14 | 24.76 | 25.07 | 24,651,192 | +0.11(+0.46%) |
Apr 16, 2010 | 24.94 | 25.01 | 24.74 | 24.96 | 40,004,000 | -0.09(-0.37%) |
Apr 15, 2010 | 24.91 | 25.06 | 24.76 | 25.05 | 25,217,886 | +0.11(+0.46%) |
Apr 14, 2010 | 24.46 | 25.00 | 24.45 | 24.93 | 34,679,348 | +0.46(+1.86%) |
Apr 13, 2010 | 23.82 | 24.68 | 23.82 | 24.48 | 42,539,140 | +0.61(+2.57%) |
Apr 12, 2010 | 23.68 | 23.93 | 23.62 | 23.86 | 17,201,232 | +0.16(+0.69%) |
Apr 09, 2010 | 23.54 | 23.81 | 23.41 | 23.70 | 18,328,218 | +0.20(+0.85%) |
Apr 08, 2010 | 23.14 | 23.58 | 23.10 | 23.50 | 19,367,676 | +0.26(+1.10%) |
Apr 07, 2010 | 23.17 | 23.32 | 23.08 | 23.24 | 15,529,976 | +0.04(+0.18%) |
Apr 06, 2010 | 23.25 | 23.33 | 23.11 | 23.20 | 13,186,570 | +0.24(+1.02%) |
Apr 05, 2010 | 23.06 | 23.34 | 22.92 | 22.97 | 15,966,509 | -0.11(-0.49%) |