Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.80 | 23.11 | 22.45 | 22.53 | 3,322 | -0.36(-1.58%) |
Jun 29, 2010 | 23.26 | 23.41 | 22.74 | 22.89 | 4,710,478 | -0.85(-3.57%) |
Jun 25, 2010 | 23.73 | 23.93 | 23.54 | 23.73 | 6,727,577 | -0.06(-0.25%) |
Jun 24, 2010 | 24.16 | 24.23 | 23.67 | 23.79 | 3,914,296 | -0.51(-2.11%) |
Jun 23, 2010 | 24.07 | 24.40 | 23.86 | 24.31 | 4,301,711 | +0.18(+0.73%) |
Jun 22, 2010 | 24.81 | 25.02 | 24.10 | 24.13 | 3,666,161 | -0.75(-3.01%) |
Jun 21, 2010 | 25.30 | 25.51 | 24.70 | 24.88 | 3,340,537 | -0.12(-0.50%) |
Jun 18, 2010 | 25.00 | 25.28 | 24.92 | 25.00 | 3,860,325 | -0.19(-0.76%) |
Jun 17, 2010 | 25.69 | 25.71 | 25.05 | 25.19 | 4,054,706 | -0.35(-1.39%) |
Jun 16, 2010 | 25.21 | 25.62 | 25.12 | 25.55 | 6,844,848 | +0.20(+0.78%) |
Jun 15, 2010 | 24.73 | 25.35 | 24.66 | 25.35 | 3,775,396 | +0.74(+3.02%) |
Jun 14, 2010 | 24.81 | 25.01 | 24.60 | 24.61 | 4,610,815 | +0.04(+0.16%) |
Jun 11, 2010 | 24.23 | 24.62 | 24.04 | 24.57 | 3,552,643 | +0.19(+0.78%) |
Jun 10, 2010 | 24.05 | 24.40 | 24.04 | 24.38 | 4,379,192 | +0.82(+3.47%) |
Jun 09, 2010 | 23.72 | 24.16 | 23.44 | 23.56 | 3,575,928 | +0.00(+0.00%) |
Jun 08, 2010 | 23.56 | 23.74 | 23.11 | 23.56 | 5,033,206 | -0.04(-0.17%) |
Jun 07, 2010 | 23.69 | 24.12 | 23.59 | 23.60 | 7,435,106 | +0.04(+0.17%) |
Jun 04, 2010 | 23.56 | 24.50 | 23.43 | 23.56 | 8,006,287 | -1.32(-5.30%) |
Jun 03, 2010 | 24.93 | 25.12 | 24.73 | 24.88 | 4,258,975 | +0.10(+0.40%) |
Jun 02, 2010 | 24.19 | 24.79 | 24.18 | 24.78 | 1,224 | +0.76(+3.15%) |
Jun 01, 2010 | 24.52 | 24.75 | 24.01 | 24.03 | 4,652,606 | -0.76(-3.08%) |
May 28, 2010 | 24.79 | 25.31 | 24.72 | 24.79 | 4,969,529 | -0.54(-2.14%) |
May 27, 2010 | 25.04 | 25.35 | 24.82 | 25.33 | 4,011,727 | +0.71(+2.86%) |
May 26, 2010 | 24.54 | 25.06 | 24.47 | 24.63 | 7,559,915 | +0.46(+1.92%) |
May 25, 2010 | 24.00 | 24.19 | 23.66 | 24.16 | 10,222,372 | -0.48(-1.96%) |
May 24, 2010 | 25.04 | 25.18 | 24.63 | 24.65 | 6,764,063 | -0.41(-1.64%) |
May 21, 2010 | 24.55 | 25.21 | 24.33 | 25.06 | 6,466,588 | +0.14(+0.58%) |
May 20, 2010 | 25.10 | 25.47 | 24.88 | 24.91 | 6,795,998 | -1.19(-4.55%) |
May 19, 2010 | 26.33 | 26.52 | 25.93 | 26.10 | 6,744,597 | -0.38(-1.43%) |
May 18, 2010 | 27.09 | 27.36 | 26.33 | 26.48 | 153 | -0.44(-1.65%) |
May 17, 2010 | 26.98 | 27.04 | 26.36 | 26.93 | 4,103,843 | +0.07(+0.27%) |
May 14, 2010 | 26.85 | 27.19 | 26.51 | 26.85 | 5,257,523 | -0.42(-1.56%) |
May 13, 2010 | 27.44 | 27.64 | 27.23 | 27.28 | 4,093,292 | -0.18(-0.64%) |
May 12, 2010 | 27.32 | 27.53 | 27.11 | 27.46 | 3,941,367 | +0.34(+1.25%) |
May 11, 2010 | 27.21 | 27.38 | 27.07 | 27.12 | 6,534,172 | +0.20(+0.73%) |
May 10, 2010 | 26.72 | 26.94 | 26.68 | 26.92 | 6,600,486 | +1.30(+5.07%) |
May 07, 2010 | 26.39 | 26.50 | 25.44 | 25.62 | 10,325,618 | -0.27(-1.03%) |
May 06, 2010 | 26.95 | 27.40 | 24.95 | 25.89 | 8,404,406 | -1.25(-4.60%) |
May 05, 2010 | 26.99 | 27.17 | 26.83 | 27.14 | 5,723,628 | -0.44(-1.61%) |
May 04, 2010 | 28.08 | 28.10 | 27.26 | 27.58 | 6,736,046 | -0.88(-3.08%) |
May 03, 2010 | 27.93 | 28.48 | 27.91 | 28.45 | 4,382,805 | +0.59(+2.11%) |
Apr 30, 2010 | 28.23 | 28.42 | 27.79 | 27.87 | 4,967,702 | -0.31(-1.09%) |
Apr 29, 2010 | 27.72 | 28.23 | 27.57 | 28.17 | 5,555,087 | +0.63(+2.28%) |
Apr 28, 2010 | 27.49 | 27.78 | 27.40 | 27.55 | 10,650,181 | +0.23(+0.84%) |
Apr 27, 2010 | 28.07 | 28.22 | 27.23 | 27.32 | 6,609,637 | -0.80(-2.83%) |
Apr 26, 2010 | 28.34 | 28.42 | 28.11 | 28.12 | 5,299,476 | -0.22(-0.76%) |
Apr 23, 2010 | 28.12 | 28.33 | 27.97 | 28.33 | 5,337,149 | +0.29(+1.05%) |
Apr 22, 2010 | 27.87 | 28.05 | 27.42 | 28.04 | 6,064,201 | +0.03(+0.12%) |
Apr 21, 2010 | 28.00 | 28.47 | 27.81 | 28.00 | 273,975 | -0.46(-1.63%) |
Apr 20, 2010 | 28.36 | 28.79 | 28.19 | 28.47 | 12,643,909 | +1.61(+5.98%) |
Apr 19, 2010 | 26.40 | 26.90 | 26.37 | 26.86 | 4,952,871 | +0.39(+1.46%) |
Apr 16, 2010 | 26.79 | 26.95 | 26.46 | 26.48 | 6,271,559 | -0.44(-1.63%) |
Apr 15, 2010 | 27.25 | 27.47 | 26.90 | 26.91 | 9,439,435 | +0.25(+0.96%) |
Apr 14, 2010 | 26.19 | 27.07 | 26.19 | 26.66 | 9,864,008 | +0.86(+3.32%) |
Apr 13, 2010 | 25.62 | 25.95 | 25.62 | 25.80 | 6,089,731 | +0.17(+0.66%) |
Apr 12, 2010 | 25.84 | 25.87 | 25.58 | 25.63 | 2,613,264 | -0.14(-0.53%) |
Apr 09, 2010 | 25.65 | 25.95 | 25.44 | 25.77 | 5,073,135 | +0.18(+0.69%) |
Apr 08, 2010 | 25.39 | 25.71 | 25.20 | 25.59 | 3,584,033 | +0.18(+0.72%) |
Apr 07, 2010 | 25.72 | 25.73 | 25.40 | 25.41 | 4,521,087 | -0.33(-1.27%) |
Apr 06, 2010 | 25.59 | 25.85 | 25.25 | 25.74 | 3,981,687 | +0.03(+0.10%) |
Apr 05, 2010 | 25.33 | 25.78 | 25.33 | 25.71 | 3,823,772 | +0.35(+1.36%) |