Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.93 | 24.18 | 23.78 | 23.93 | 34,954 | -0.33(-1.35%) |
Jun 29, 2010 | 24.26 | 24.50 | 23.95 | 24.26 | 27,674 | -0.33(-1.34%) |
Jun 25, 2010 | 24.59 | 24.74 | 24.14 | 24.59 | 49,498,384 | +0.22(+0.90%) |
Jun 24, 2010 | 24.37 | 24.43 | 24.07 | 24.37 | 38,375 | +0.13(+0.54%) |
Jun 23, 2010 | 24.09 | 24.40 | 23.90 | 24.24 | 18,997,604 | +0.20(+0.83%) |
Jun 22, 2010 | 24.08 | 24.45 | 24.00 | 24.04 | 6,659 | +0.01(+0.03%) |
Jun 21, 2010 | 24.66 | 24.74 | 23.89 | 24.03 | 22,764,448 | -0.38(-1.54%) |
Jun 18, 2010 | 24.41 | 24.64 | 24.28 | 24.41 | 28,702,706 | -0.13(-0.53%) |
Jun 17, 2010 | 24.73 | 24.81 | 24.16 | 24.54 | 9,168 | -0.10(-0.42%) |
Jun 16, 2010 | 24.64 | 24.76 | 24.43 | 24.64 | 25,331,988 | -0.01(-0.03%) |
Jun 15, 2010 | 24.65 | 24.67 | 23.97 | 24.65 | 5,307 | +0.68(+2.86%) |
Jun 14, 2010 | 23.99 | 24.12 | 23.92 | 23.96 | 19,955,860 | +0.11(+0.46%) |
Jun 11, 2010 | 23.51 | 24.02 | 23.42 | 23.86 | 26,489,516 | +0.14(+0.61%) |
Jun 10, 2010 | 23.71 | 23.80 | 23.26 | 23.71 | 49,108 | +0.64(+2.79%) |
Jun 09, 2010 | 23.17 | 23.35 | 22.91 | 23.07 | 18,773,272 | -0.07(-0.30%) |
Jun 08, 2010 | 22.86 | 23.18 | 22.65 | 23.14 | 438 | +0.34(+1.50%) |
Jun 07, 2010 | 22.71 | 22.94 | 22.65 | 22.79 | 20,633,062 | +0.10(+0.42%) |
Jun 04, 2010 | 22.70 | 23.21 | 22.58 | 22.70 | 26,602,100 | -0.77(-3.27%) |
Jun 03, 2010 | 23.56 | 23.65 | 23.26 | 23.47 | 19,157,714 | -0.05(-0.20%) |
Jun 02, 2010 | 23.51 | 23.53 | 22.94 | 23.51 | 23,664,548 | +0.57(+2.48%) |
Jun 01, 2010 | 22.88 | 23.28 | 22.79 | 22.95 | 7,692 | -0.11(-0.47%) |
May 28, 2010 | 23.05 | 23.35 | 22.92 | 23.05 | 36,521,916 | +0.05(+0.21%) |
May 27, 2010 | 22.53 | 23.04 | 22.43 | 23.01 | 44,688,116 | +0.82(+3.70%) |
May 26, 2010 | 21.88 | 22.48 | 21.79 | 22.19 | 2,333 | +0.25(+1.12%) |
May 25, 2010 | 21.42 | 21.95 | 21.28 | 21.94 | 2,191 | +0.14(+0.63%) |
May 24, 2010 | 21.81 | 22.11 | 21.63 | 21.80 | 19,432,752 | -0.12(-0.56%) |
May 21, 2010 | 21.35 | 22.00 | 21.24 | 21.93 | 37,260,976 | +0.02(+0.07%) |
May 20, 2010 | 22.06 | 22.27 | 21.73 | 21.91 | 3,938 | -0.41(-1.85%) |
May 19, 2010 | 22.04 | 22.51 | 21.95 | 22.32 | 30,943,860 | +0.18(+0.83%) |
May 18, 2010 | 22.56 | 22.58 | 22.10 | 22.14 | 1,388 | -0.29(-1.31%) |
May 17, 2010 | 22.53 | 22.62 | 22.02 | 22.43 | 22,517,806 | -0.07(-0.30%) |
May 14, 2010 | 22.50 | 22.82 | 22.36 | 22.50 | 30,840,698 | -0.29(-1.29%) |
May 13, 2010 | 23.05 | 23.10 | 22.66 | 22.79 | 21,409,502 | -0.34(-1.45%) |
May 12, 2010 | 23.25 | 23.29 | 22.88 | 23.13 | 27,890,484 | +0.20(+0.87%) |
May 11, 2010 | 23.13 | 23.29 | 22.84 | 22.93 | 7,930 | -0.51(-2.16%) |
May 10, 2010 | 23.57 | 23.61 | 23.19 | 23.44 | 34,248,844 | +0.52(+2.27%) |
May 07, 2010 | 23.21 | 23.42 | 22.55 | 22.92 | 38,629,252 | -0.60(-2.56%) |
May 06, 2010 | 23.51 | 24.35 | 21.01 | 23.52 | 1,914 | -0.41(-1.73%) |
May 05, 2010 | 24.23 | 24.39 | 23.88 | 23.93 | 31,358,944 | -0.57(-2.33%) |
May 04, 2010 | 24.36 | 24.88 | 24.36 | 24.51 | 6,400 | +0.37(+1.53%) |
May 03, 2010 | 24.15 | 24.25 | 23.98 | 24.14 | 18,158,624 | +0.16(+0.66%) |
Apr 30, 2010 | 24.18 | 24.50 | 23.97 | 23.98 | 22,974,570 | -0.14(-0.60%) |
Apr 29, 2010 | 23.94 | 24.37 | 23.94 | 24.12 | 26,658,096 | +0.47(+2.00%) |
Apr 28, 2010 | 23.61 | 23.81 | 23.40 | 23.65 | 24,665,836 | +0.05(+0.23%) |
Apr 27, 2010 | 23.85 | 24.28 | 23.55 | 23.60 | 6,175 | -0.36(-1.49%) |
Apr 26, 2010 | 24.35 | 24.61 | 23.88 | 23.95 | 38,863,712 | -0.31(-1.30%) |
Apr 23, 2010 | 23.16 | 24.47 | 22.95 | 24.27 | 60,404,212 | +1.16(+5.00%) |
Apr 22, 2010 | 23.66 | 23.71 | 23.10 | 23.11 | 55,864,920 | -0.66(-2.79%) |
Apr 21, 2010 | 23.77 | 24.76 | 23.75 | 23.77 | 218,868 | -0.90(-3.66%) |
Apr 20, 2010 | 24.67 | 24.91 | 24.55 | 24.68 | 14,835,358 | +0.11(+0.45%) |
Apr 19, 2010 | 24.42 | 24.62 | 24.15 | 24.57 | 18,332,992 | +0.13(+0.53%) |
Apr 16, 2010 | 24.63 | 24.75 | 24.20 | 24.44 | 30,090,922 | -0.23(-0.92%) |
Apr 15, 2010 | 24.79 | 24.98 | 24.61 | 24.66 | 30,356,942 | -0.12(-0.47%) |
Apr 14, 2010 | 25.14 | 25.14 | 24.64 | 24.78 | 29,189,072 | -0.34(-1.34%) |
Apr 13, 2010 | 25.11 | 25.27 | 25.03 | 25.11 | 17,421,074 | -0.10(-0.41%) |
Apr 12, 2010 | 25.29 | 25.38 | 25.18 | 25.22 | 15,583,186 | -0.08(-0.32%) |
Apr 09, 2010 | 25.18 | 25.49 | 25.17 | 25.30 | 14,714,598 | +0.13(+0.52%) |
Apr 08, 2010 | 25.21 | 25.33 | 25.06 | 25.17 | 17,939,868 | -0.01(-0.03%) |
Apr 07, 2010 | 25.58 | 25.60 | 25.02 | 25.18 | 26,876,276 | -0.31(-1.23%) |
Apr 06, 2010 | 25.68 | 25.68 | 25.44 | 25.49 | 17,937,226 | -0.24(-0.93%) |
Apr 05, 2010 | 25.96 | 25.98 | 25.54 | 25.73 | 15,291,616 | -0.08(-0.29%) |