Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 26.63 | 27.20 | 26.46 | 26.53 | 21,273 | -0.07(-0.28%) |
Jun 29, 2010 | 26.61 | 27.21 | 26.37 | 26.61 | 17,635 | -1.56(-5.53%) |
Jun 25, 2010 | 28.16 | 28.41 | 27.74 | 28.16 | 4,513,332 | +0.12(+0.42%) |
Jun 24, 2010 | 28.56 | 28.71 | 27.95 | 28.05 | 2,662,941 | -0.60(-2.09%) |
Jun 23, 2010 | 28.75 | 28.90 | 28.37 | 28.65 | 2,976,827 | -0.15(-0.52%) |
Jun 22, 2010 | 29.81 | 29.81 | 28.76 | 28.80 | 11,933 | -1.00(-3.34%) |
Jun 21, 2010 | 30.31 | 30.47 | 29.56 | 29.79 | 1,910,659 | -0.03(-0.11%) |
Jun 18, 2010 | 29.82 | 29.87 | 29.43 | 29.82 | 3,459,052 | +0.06(+0.20%) |
Jun 17, 2010 | 29.90 | 29.98 | 29.43 | 29.77 | 2,597,635 | -0.04(-0.13%) |
Jun 16, 2010 | 29.62 | 30.03 | 29.48 | 29.80 | 2,922,528 | -0.06(-0.21%) |
Jun 15, 2010 | 29.45 | 29.94 | 29.38 | 29.87 | 39,772 | +0.65(+2.24%) |
Jun 14, 2010 | 29.47 | 29.86 | 29.14 | 29.21 | 3,094,288 | +0.16(+0.55%) |
Jun 11, 2010 | 28.64 | 29.11 | 28.34 | 29.05 | 3,519,312 | +0.02(+0.06%) |
Jun 10, 2010 | 27.82 | 29.06 | 27.82 | 29.04 | 20,143 | +1.90(+7.00%) |
Jun 09, 2010 | 27.45 | 28.14 | 27.01 | 27.14 | 3,466,093 | -0.03(-0.10%) |
Jun 08, 2010 | 26.90 | 27.20 | 26.41 | 27.16 | 6,262 | +0.39(+1.46%) |
Jun 07, 2010 | 27.09 | 27.39 | 26.70 | 26.77 | 4,598,431 | -0.12(-0.46%) |
Jun 04, 2010 | 26.90 | 27.77 | 26.77 | 26.90 | 3,714,577 | -1.02(-3.64%) |
Jun 03, 2010 | 27.90 | 27.98 | 27.32 | 27.91 | 3,974,332 | +0.21(+0.77%) |
Jun 02, 2010 | 27.52 | 27.70 | 27.11 | 27.70 | 64,441 | +0.35(+1.27%) |
Jun 01, 2010 | 28.13 | 28.69 | 27.33 | 27.35 | 3,737,195 | -1.23(-4.31%) |
May 28, 2010 | 28.58 | 29.13 | 28.35 | 28.58 | 4,239,184 | -0.04(-0.15%) |
May 27, 2010 | 27.83 | 28.67 | 27.71 | 28.62 | 3,533,481 | +1.30(+4.74%) |
May 26, 2010 | 27.77 | 28.01 | 27.17 | 27.33 | 3,822,657 | -0.18(-0.66%) |
May 25, 2010 | 26.42 | 27.58 | 26.28 | 27.51 | 15,603 | +0.43(+1.60%) |
May 24, 2010 | 28.01 | 28.01 | 27.01 | 27.08 | 4,275,990 | -0.94(-3.34%) |
May 21, 2010 | 27.04 | 28.03 | 26.83 | 28.01 | 4,270,160 | +0.54(+1.97%) |
May 20, 2010 | 27.48 | 28.23 | 27.45 | 27.47 | 4,127,578 | -1.38(-4.77%) |
May 19, 2010 | 28.94 | 29.30 | 28.30 | 28.85 | 3,737,681 | -0.31(-1.06%) |
May 18, 2010 | 30.18 | 30.43 | 28.98 | 29.16 | 41,979 | -0.54(-1.80%) |
May 17, 2010 | 30.22 | 30.48 | 29.02 | 29.70 | 3,851,808 | -0.54(-1.79%) |
May 14, 2010 | 30.24 | 30.48 | 29.55 | 30.24 | 4,179,088 | -0.52(-1.69%) |
May 13, 2010 | 30.94 | 31.13 | 30.54 | 30.76 | 4,214,053 | -0.32(-1.03%) |
May 12, 2010 | 30.30 | 31.26 | 30.25 | 31.08 | 6,045,807 | +1.34(+4.52%) |
May 11, 2010 | 29.38 | 30.01 | 29.29 | 29.73 | 16,195 | +0.23(+0.80%) |
May 10, 2010 | 29.06 | 29.54 | 28.97 | 29.50 | 4,164,427 | +1.41(+5.01%) |
May 07, 2010 | 28.80 | 29.16 | 27.63 | 28.09 | 5,308,999 | -0.71(-2.46%) |
May 06, 2010 | 29.75 | 30.30 | 26.97 | 28.80 | 6,608,088 | -1.50(-4.96%) |
May 05, 2010 | 30.22 | 30.53 | 29.79 | 30.30 | 5,698,202 | -0.78(-2.50%) |
May 04, 2010 | 31.89 | 31.89 | 30.94 | 31.08 | 3,248,653 | -1.28(-3.95%) |
May 03, 2010 | 32.27 | 32.64 | 31.72 | 32.36 | 3,092,843 | +0.30(+0.93%) |
Apr 30, 2010 | 32.53 | 32.54 | 31.74 | 32.06 | 3,936,464 | -0.29(-0.89%) |
Apr 29, 2010 | 32.75 | 33.03 | 32.06 | 32.35 | 2,606,404 | -0.14(-0.43%) |
Apr 28, 2010 | 32.24 | 32.57 | 31.97 | 32.49 | 2,789,510 | +0.60(+1.87%) |
Apr 27, 2010 | 32.57 | 33.03 | 31.85 | 31.89 | 2,765,656 | -0.92(-2.79%) |
Apr 26, 2010 | 33.05 | 33.10 | 32.72 | 32.81 | 2,700,673 | -0.14(-0.44%) |
Apr 23, 2010 | 32.59 | 32.97 | 32.23 | 32.95 | 2,695,030 | +0.45(+1.38%) |
Apr 22, 2010 | 31.95 | 32.55 | 31.75 | 32.51 | 2,125,177 | +0.08(+0.25%) |
Apr 21, 2010 | 32.43 | 32.82 | 32.10 | 32.43 | 17,034 | -0.45(-1.38%) |
Apr 20, 2010 | 32.43 | 32.97 | 32.32 | 32.88 | 2,106 | +0.85(+2.66%) |
Apr 19, 2010 | 31.76 | 32.08 | 31.53 | 32.03 | 3,842,418 | -0.06(-0.20%) |
Apr 16, 2010 | 32.59 | 32.78 | 31.93 | 32.09 | 4,490,700 | -0.78(-2.38%) |
Apr 15, 2010 | 32.87 | 33.16 | 32.76 | 32.87 | 3,590,816 | -0.02(-0.07%) |
Apr 14, 2010 | 32.67 | 32.94 | 32.40 | 32.89 | 2,842,102 | +0.39(+1.20%) |
Apr 13, 2010 | 32.64 | 32.72 | 32.17 | 32.51 | 3,571,024 | -0.17(-0.51%) |
Apr 12, 2010 | 32.19 | 32.83 | 32.13 | 32.67 | 5,142,494 | +0.47(+1.47%) |
Apr 09, 2010 | 32.01 | 32.23 | 31.80 | 32.20 | 3,440,531 | +0.34(+1.07%) |
Apr 08, 2010 | 31.30 | 31.95 | 31.19 | 31.85 | 3,167,962 | +0.21(+0.67%) |
Apr 07, 2010 | 31.81 | 31.90 | 31.52 | 31.64 | 3,938,633 | -0.20(-0.62%) |
Apr 06, 2010 | 31.58 | 31.99 | 31.39 | 31.84 | 4,036,562 | +0.05(+0.17%) |
Apr 05, 2010 | 30.86 | 31.80 | 30.78 | 31.79 | 3,963,030 | +1.06(+3.45%) |