Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.08 | 23.28 | 22.92 | 22.99 | 705 | -0.19(-0.80%) |
Jun 29, 2010 | 23.38 | 23.50 | 23.04 | 23.18 | 17,777,714 | -1.01(-4.18%) |
Jun 25, 2010 | 24.19 | 24.37 | 23.94 | 24.19 | 17,561,588 | +0.10(+0.40%) |
Jun 24, 2010 | 24.35 | 24.41 | 23.99 | 24.09 | 11,059,389 | -0.36(-1.49%) |
Jun 23, 2010 | 24.91 | 25.03 | 24.38 | 24.45 | 10,325,352 | -0.35(-1.40%) |
Jun 22, 2010 | 25.18 | 25.37 | 24.75 | 24.80 | 8,126,186 | -0.41(-1.64%) |
Jun 21, 2010 | 25.59 | 25.74 | 25.13 | 25.22 | 8,783,751 | -0.15(-0.57%) |
Jun 18, 2010 | 25.36 | 25.60 | 25.26 | 25.36 | 12,654,835 | -0.14(-0.54%) |
Jun 17, 2010 | 25.53 | 25.53 | 25.23 | 25.50 | 11,576,074 | +0.09(+0.35%) |
Jun 16, 2010 | 24.96 | 25.60 | 24.96 | 25.41 | 12,541,030 | +0.16(+0.64%) |
Jun 15, 2010 | 25.01 | 25.26 | 24.90 | 25.25 | 11,821,134 | +0.49(+1.96%) |
Jun 14, 2010 | 24.87 | 25.05 | 24.73 | 24.76 | 10,364,570 | -0.06(-0.26%) |
Jun 11, 2010 | 24.69 | 24.96 | 24.39 | 24.83 | 11,207,789 | -0.02(-0.10%) |
Jun 10, 2010 | 25.03 | 25.19 | 24.46 | 24.85 | 14,535,604 | +0.14(+0.56%) |
Jun 09, 2010 | 25.01 | 25.22 | 24.65 | 24.71 | 12,509,514 | -0.29(-1.17%) |
Jun 08, 2010 | 24.63 | 25.18 | 24.50 | 25.01 | 22,774,052 | +0.35(+1.41%) |
Jun 07, 2010 | 24.67 | 25.15 | 23.73 | 24.66 | 20,812,140 | +0.10(+0.40%) |
Jun 04, 2010 | 24.56 | 25.59 | 24.20 | 24.56 | 20,600,776 | -0.10(-0.39%) |
Jun 03, 2010 | 24.22 | 24.68 | 24.01 | 24.66 | 9,962,705 | +0.55(+2.27%) |
Jun 02, 2010 | 23.47 | 24.14 | 23.27 | 24.11 | 50,439 | +0.75(+3.21%) |
Jun 01, 2010 | 23.52 | 23.87 | 23.29 | 23.36 | 1,348 | -0.07(-0.31%) |
May 28, 2010 | 23.43 | 23.71 | 23.26 | 23.43 | 14,511,358 | -0.20(-0.85%) |
May 27, 2010 | 23.63 | 23.64 | 23.26 | 23.64 | 8,065,879 | +0.43(+1.84%) |
May 26, 2010 | 23.42 | 23.82 | 23.19 | 23.21 | 248 | -0.06(-0.28%) |
May 25, 2010 | 22.84 | 23.29 | 22.66 | 23.27 | 10,602,996 | +0.03(+0.14%) |
May 24, 2010 | 23.05 | 23.52 | 22.71 | 23.24 | 9,920,049 | +0.10(+0.45%) |
May 21, 2010 | 23.01 | 23.43 | 22.70 | 23.14 | 14,269,384 | -0.21(-0.90%) |
May 20, 2010 | 23.51 | 23.76 | 23.34 | 23.34 | 2,356 | -0.83(-3.43%) |
May 19, 2010 | 24.27 | 24.38 | 23.98 | 24.18 | 12,524,195 | -0.15(-0.63%) |
May 18, 2010 | 24.61 | 24.78 | 24.24 | 24.33 | 372 | -0.21(-0.85%) |
May 17, 2010 | 24.56 | 24.77 | 24.08 | 24.54 | 10,741,599 | +0.04(+0.16%) |
May 14, 2010 | 24.50 | 24.57 | 23.83 | 24.50 | 15,135,764 | +0.17(+0.70%) |
May 13, 2010 | 24.34 | 24.53 | 24.13 | 24.33 | 8,867,647 | -0.11(-0.46%) |
May 12, 2010 | 24.06 | 24.49 | 24.01 | 24.44 | 14,074,195 | +0.38(+1.57%) |
May 11, 2010 | 24.19 | 24.25 | 23.97 | 24.06 | 11,926,381 | -0.02(-0.10%) |
May 10, 2010 | 23.72 | 24.09 | 23.70 | 24.09 | 11,238,788 | +0.69(+2.96%) |
May 07, 2010 | 23.42 | 23.60 | 22.77 | 23.39 | 17,612,564 | -0.16(-0.68%) |
May 06, 2010 | 23.57 | 24.40 | 22.55 | 23.55 | 1,984 | -0.23(-0.97%) |
May 05, 2010 | 24.05 | 24.26 | 23.72 | 23.78 | 14,092,868 | +0.01(+0.05%) |
May 04, 2010 | 24.19 | 24.22 | 23.60 | 23.77 | 124 | -0.62(-2.54%) |
May 03, 2010 | 24.59 | 24.65 | 24.09 | 24.39 | 11,851,224 | -0.04(-0.16%) |
Apr 30, 2010 | 25.26 | 25.26 | 24.36 | 24.43 | 19,284,928 | -0.80(-3.16%) |
Apr 29, 2010 | 24.84 | 25.59 | 24.82 | 25.23 | 16,882,806 | +0.69(+2.82%) |
Apr 28, 2010 | 24.13 | 24.68 | 23.95 | 24.54 | 16,462,770 | +0.52(+2.15%) |
Apr 27, 2010 | 24.05 | 24.47 | 23.88 | 24.02 | 1,612 | -0.04(-0.17%) |
Apr 26, 2010 | 25.09 | 25.11 | 23.94 | 24.06 | 20,588,606 | -0.89(-3.55%) |
Apr 23, 2010 | 24.43 | 24.97 | 24.41 | 24.95 | 18,358,470 | +0.39(+1.61%) |
Apr 22, 2010 | 24.38 | 24.60 | 24.09 | 24.55 | 17,552,198 | +0.16(+0.66%) |
Apr 21, 2010 | 25.10 | 25.35 | 24.26 | 24.39 | 62,606 | -0.58(-2.32%) |
Apr 20, 2010 | 25.97 | 25.98 | 24.39 | 24.97 | 8,505 | -0.20(-0.80%) |
Apr 19, 2010 | 24.63 | 25.53 | 24.63 | 25.17 | 16,777,306 | +0.40(+1.63%) |
Apr 16, 2010 | 24.62 | 25.08 | 24.46 | 24.77 | 19,049,592 | +0.08(+0.33%) |
Apr 15, 2010 | 25.05 | 25.23 | 24.25 | 24.69 | 31,349,792 | -0.34(-1.35%) |
Apr 14, 2010 | 25.88 | 25.89 | 24.94 | 25.03 | 20,467,392 | -0.89(-3.45%) |
Apr 13, 2010 | 26.15 | 26.34 | 25.66 | 25.92 | 13,793,431 | -0.08(-0.31%) |
Apr 12, 2010 | 25.94 | 26.10 | 25.80 | 26.01 | 10,871,044 | +0.00(+0.00%) |
Apr 09, 2010 | 26.33 | 26.37 | 25.48 | 26.01 | 15,917,635 | -0.29(-1.10%) |
Apr 08, 2010 | 26.47 | 26.57 | 25.96 | 26.30 | 13,862,264 | -0.25(-0.94%) |
Apr 07, 2010 | 27.03 | 27.03 | 26.39 | 26.55 | 10,415,212 | -0.39(-1.44%) |
Apr 06, 2010 | 26.82 | 27.41 | 26.80 | 26.93 | 11,699,188 | +0.27(+1.00%) |
Apr 05, 2010 | 26.70 | 26.78 | 26.42 | 26.67 | 8,338,765 | +0.07(+0.27%) |