Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.64 | 25.88 | 25.28 | 25.32 | 1,668,068 | -0.37(-1.45%) |
Jun 29, 2010 | 26.22 | 26.24 | 25.57 | 25.70 | 2,424,210 | -1.11(-4.14%) |
Jun 25, 2010 | 26.36 | 26.93 | 26.26 | 26.81 | 2,678,910 | +0.47(+1.80%) |
Jun 24, 2010 | 26.32 | 26.60 | 26.23 | 26.33 | 1,429,022 | -0.21(-0.78%) |
Jun 23, 2010 | 26.62 | 26.69 | 26.30 | 26.54 | 942,580 | +0.03(+0.11%) |
Jun 22, 2010 | 26.96 | 27.12 | 26.47 | 26.51 | 3,095,692 | -0.34(-1.25%) |
Jun 21, 2010 | 27.54 | 27.61 | 26.74 | 26.85 | 3,217,387 | -0.39(-1.43%) |
Jun 18, 2010 | 27.22 | 27.34 | 27.02 | 27.24 | 2,483,065 | +0.11(+0.42%) |
Jun 17, 2010 | 27.21 | 27.21 | 26.79 | 27.12 | 2,013,256 | +0.05(+0.17%) |
Jun 16, 2010 | 26.80 | 27.27 | 26.80 | 27.08 | 865,524 | -0.08(-0.30%) |
Jun 15, 2010 | 26.91 | 27.19 | 26.72 | 27.16 | 809,712 | +0.54(+2.01%) |
Jun 14, 2010 | 26.71 | 27.01 | 26.59 | 26.62 | 1,178,289 | +0.08(+0.31%) |
Jun 11, 2010 | 25.84 | 26.60 | 25.84 | 26.54 | 1,417,715 | +0.29(+1.11%) |
Jun 10, 2010 | 25.79 | 26.25 | 25.71 | 26.25 | 1,559,346 | +0.79(+3.11%) |
Jun 09, 2010 | 25.80 | 25.92 | 25.36 | 25.46 | 3,909,167 | -0.08(-0.33%) |
Jun 08, 2010 | 25.91 | 25.92 | 25.15 | 25.54 | 3,544,019 | -0.28(-1.08%) |
Jun 07, 2010 | 26.39 | 26.50 | 25.80 | 25.82 | 1,677,141 | -0.40(-1.52%) |
Jun 04, 2010 | 26.63 | 26.85 | 26.14 | 26.22 | 3,605,362 | -1.05(-3.85%) |
Jun 03, 2010 | 27.07 | 27.27 | 26.88 | 27.27 | 3,047,245 | +0.28(+1.04%) |
Jun 02, 2010 | 26.23 | 26.99 | 26.18 | 26.99 | 4,562,057 | +0.95(+3.65%) |
Jun 01, 2010 | 26.10 | 26.71 | 25.99 | 26.04 | 1,650,357 | -0.50(-1.88%) |
May 28, 2010 | 26.64 | 26.79 | 26.34 | 26.54 | 3,663,586 | -0.11(-0.40%) |
May 27, 2010 | 26.39 | 26.66 | 26.30 | 26.64 | 3,117,900 | +0.67(+2.59%) |
May 26, 2010 | 26.30 | 26.62 | 25.88 | 25.97 | 5,656,716 | -0.32(-1.22%) |
May 25, 2010 | 25.71 | 26.29 | 25.40 | 26.29 | 3,559,162 | -0.05(-0.17%) |
May 24, 2010 | 26.40 | 26.64 | 26.15 | 26.34 | 2,600,526 | -0.04(-0.16%) |
May 21, 2010 | 25.96 | 26.65 | 25.94 | 26.38 | 3,523,445 | -0.04(-0.15%) |
May 20, 2010 | 26.52 | 27.16 | 26.29 | 26.42 | 5,136,970 | -1.08(-3.93%) |
May 19, 2010 | 27.51 | 27.74 | 27.19 | 27.50 | 3,516,056 | -0.07(-0.25%) |
May 18, 2010 | 28.03 | 28.11 | 27.49 | 27.57 | 3,527,210 | -0.32(-1.15%) |
May 17, 2010 | 27.90 | 28.05 | 27.31 | 27.89 | 3,278,394 | +0.06(+0.22%) |
May 14, 2010 | 28.12 | 28.31 | 27.54 | 27.83 | 4,252,497 | -0.55(-1.95%) |
May 13, 2010 | 28.66 | 28.73 | 28.34 | 28.38 | 1,603,477 | -0.34(-1.19%) |
May 12, 2010 | 28.27 | 28.72 | 28.16 | 28.72 | 2,725,863 | +0.56(+2.00%) |
May 11, 2010 | 28.27 | 28.45 | 27.47 | 28.16 | 3,729,077 | +0.31(+1.10%) |
May 10, 2010 | 27.75 | 28.32 | 27.63 | 27.85 | 7,829,927 | +0.89(+3.28%) |
May 07, 2010 | 27.80 | 27.89 | 26.63 | 26.97 | 10,997,548 | -1.23(-4.35%) |
May 06, 2010 | 28.86 | 29.03 | 22.87 | 28.19 | 13,604,178 | -0.80(-2.77%) |
May 05, 2010 | 28.83 | 29.00 | 28.36 | 29.00 | 4,168,098 | -0.59(-2.00%) |
May 04, 2010 | 29.90 | 29.96 | 29.34 | 29.59 | 3,642,529 | -0.59(-1.97%) |
May 03, 2010 | 30.11 | 30.27 | 29.82 | 30.18 | 1,413,301 | +0.38(+1.27%) |
Apr 30, 2010 | 30.02 | 30.30 | 29.74 | 29.80 | 3,264,435 | -0.21(-0.70%) |
Apr 29, 2010 | 29.30 | 30.35 | 29.30 | 30.01 | 7,901,733 | +0.77(+2.64%) |
Apr 28, 2010 | 29.18 | 29.30 | 29.06 | 29.24 | 2,445,484 | +0.15(+0.53%) |
Apr 27, 2010 | 29.30 | 29.70 | 29.02 | 29.09 | 2,143,470 | -0.41(-1.41%) |
Apr 26, 2010 | 29.66 | 29.77 | 29.45 | 29.50 | 1,984,063 | -0.16(-0.53%) |
Apr 23, 2010 | 29.38 | 29.84 | 29.34 | 29.66 | 2,363,470 | +0.26(+0.89%) |
Apr 22, 2010 | 29.40 | 29.45 | 29.04 | 29.40 | 2,052,774 | -0.26(-0.87%) |
Apr 21, 2010 | 30.06 | 30.06 | 29.44 | 29.66 | 6,340,081 | -0.49(-1.63%) |
Apr 20, 2010 | 30.17 | 30.17 | 29.90 | 30.15 | 3,658,636 | +0.11(+0.37%) |
Apr 19, 2010 | 30.09 | 30.29 | 29.78 | 30.04 | 3,096,877 | -0.11(-0.37%) |
Apr 16, 2010 | 30.28 | 30.33 | 29.84 | 30.15 | 1,920,470 | -0.14(-0.45%) |
Apr 15, 2010 | 30.23 | 30.35 | 30.19 | 30.28 | 564,367 | +0.07(+0.23%) |
Apr 14, 2010 | 30.30 | 30.30 | 30.03 | 30.22 | 2,010,792 | +0.14(+0.48%) |
Apr 13, 2010 | 30.04 | 30.09 | 29.87 | 30.07 | 1,252,997 | +0.08(+0.27%) |
Apr 12, 2010 | 29.93 | 30.07 | 29.75 | 29.99 | 712,243 | -0.09(-0.29%) |
Apr 09, 2010 | 30.12 | 30.12 | 29.87 | 30.08 | 1,151,316 | +0.01(+0.03%) |
Apr 08, 2010 | 29.89 | 30.13 | 29.73 | 30.07 | 1,266,126 | -0.01(-0.04%) |
Apr 07, 2010 | 30.37 | 30.37 | 29.90 | 30.08 | 1,216,384 | -0.16(-0.54%) |
Apr 06, 2010 | 30.05 | 30.36 | 30.05 | 30.24 | 1,028,118 | -0.01(-0.02%) |
Apr 05, 2010 | 30.19 | 30.25 | 29.94 | 30.25 | 1,080,994 | +0.25(+0.83%) |