Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.52 | 22.90 | 22.40 | 22.44 | 2,153 | -0.08(-0.36%) |
Jun 29, 2010 | 22.48 | 22.82 | 22.39 | 22.52 | 865 | -0.01(-0.03%) |
Jun 25, 2010 | 22.52 | 23.15 | 22.39 | 22.52 | 7,302,609 | -0.27(-1.17%) |
Jun 24, 2010 | 23.72 | 23.97 | 22.67 | 22.79 | 225 | -1.41(-5.82%) |
Jun 23, 2010 | 24.53 | 24.53 | 23.69 | 24.20 | 6,343,708 | -0.28(-1.16%) |
Jun 22, 2010 | 24.72 | 25.25 | 24.45 | 24.48 | 4,587,232 | -0.31(-1.23%) |
Jun 21, 2010 | 25.89 | 25.93 | 24.60 | 24.79 | 6,336,656 | -0.90(-3.51%) |
Jun 18, 2010 | 25.69 | 26.01 | 25.60 | 25.69 | 3,479,722 | -0.03(-0.13%) |
Jun 17, 2010 | 25.93 | 25.98 | 25.52 | 25.72 | 3,064,189 | -0.07(-0.27%) |
Jun 16, 2010 | 25.49 | 25.95 | 25.43 | 25.79 | 2,861,096 | +0.23(+0.88%) |
Jun 15, 2010 | 25.40 | 25.63 | 25.32 | 25.57 | 2,422,086 | +0.27(+1.07%) |
Jun 14, 2010 | 25.20 | 25.52 | 25.12 | 25.30 | 2,826,148 | +0.29(+1.18%) |
Jun 11, 2010 | 24.48 | 25.01 | 24.44 | 25.00 | 1,767,275 | +0.28(+1.14%) |
Jun 10, 2010 | 24.31 | 24.81 | 24.31 | 24.72 | 2,008,951 | +0.54(+2.25%) |
Jun 09, 2010 | 24.13 | 24.72 | 24.00 | 24.18 | 3,357,309 | +0.24(+1.01%) |
Jun 08, 2010 | 23.84 | 24.00 | 23.37 | 23.93 | 2,935,182 | +0.17(+0.70%) |
Jun 07, 2010 | 24.49 | 24.57 | 23.68 | 23.77 | 4,919,022 | -0.65(-2.65%) |
Jun 04, 2010 | 24.41 | 25.01 | 24.27 | 24.41 | 3,979,916 | -0.89(-3.52%) |
Jun 03, 2010 | 25.45 | 25.70 | 25.11 | 25.30 | 4,487,658 | -0.17(-0.68%) |
Jun 02, 2010 | 24.97 | 25.51 | 24.81 | 25.48 | 11,971 | +0.58(+2.32%) |
Jun 01, 2010 | 24.66 | 25.22 | 24.40 | 24.90 | 4,546,173 | +0.12(+0.49%) |
May 28, 2010 | 24.78 | 25.35 | 24.74 | 24.78 | 3,709,743 | -0.49(-1.92%) |
May 27, 2010 | 24.64 | 25.29 | 24.62 | 25.26 | 2,623,806 | +0.97(+3.99%) |
May 26, 2010 | 24.19 | 24.68 | 24.17 | 24.29 | 4,016,330 | +0.24(+1.01%) |
May 25, 2010 | 23.37 | 24.10 | 22.98 | 24.05 | 493 | +0.18(+0.75%) |
May 24, 2010 | 24.02 | 24.17 | 23.80 | 23.87 | 3,339,177 | -0.16(-0.65%) |
May 21, 2010 | 23.47 | 24.22 | 23.32 | 24.03 | 5,860,747 | -0.19(-0.79%) |
May 20, 2010 | 24.33 | 24.69 | 24.21 | 24.22 | 3,326,279 | -0.96(-3.81%) |
May 19, 2010 | 25.12 | 25.33 | 24.67 | 25.18 | 3,038,510 | -0.08(-0.32%) |
May 18, 2010 | 25.61 | 25.89 | 25.25 | 25.26 | 2,497,317 | -0.14(-0.55%) |
May 17, 2010 | 25.11 | 25.46 | 24.61 | 25.39 | 3,724,650 | +0.29(+1.15%) |
May 14, 2010 | 25.11 | 25.45 | 24.89 | 25.11 | 2,387,498 | -0.42(-1.65%) |
May 13, 2010 | 25.95 | 26.04 | 25.52 | 25.53 | 2,655,608 | -0.53(-2.04%) |
May 12, 2010 | 25.95 | 26.11 | 25.80 | 26.06 | 2,160,050 | +0.23(+0.87%) |
May 11, 2010 | 26.11 | 26.35 | 25.83 | 25.83 | 3,397,333 | +0.20(+0.79%) |
May 10, 2010 | 25.52 | 25.64 | 25.42 | 25.63 | 3,394,958 | +1.02(+4.15%) |
May 07, 2010 | 24.79 | 25.18 | 24.18 | 24.61 | 5,084,974 | -0.15(-0.61%) |
May 06, 2010 | 24.76 | 25.58 | 23.65 | 24.76 | 346 | -0.35(-1.38%) |
May 05, 2010 | 25.49 | 26.10 | 25.11 | 25.11 | 4,822,550 | -0.21(-0.84%) |
May 04, 2010 | 26.01 | 26.01 | 25.22 | 25.32 | 3,937,408 | -0.94(-3.56%) |
May 03, 2010 | 25.99 | 26.42 | 25.84 | 26.26 | 3,084,863 | +0.41(+1.59%) |
Apr 30, 2010 | 26.64 | 26.82 | 25.84 | 25.84 | 4,099,044 | -0.78(-2.93%) |
Apr 29, 2010 | 26.62 | 26.90 | 26.42 | 26.62 | 4,819,686 | +0.18(+0.70%) |
Apr 28, 2010 | 26.95 | 27.14 | 26.38 | 26.44 | 4,621,098 | -0.71(-2.62%) |
Apr 27, 2010 | 27.62 | 27.94 | 27.12 | 27.15 | 3,119,910 | -0.58(-2.08%) |
Apr 26, 2010 | 28.10 | 28.13 | 27.68 | 27.73 | 2,993,692 | -0.39(-1.38%) |
Apr 23, 2010 | 28.20 | 28.31 | 27.90 | 28.11 | 2,274,760 | +0.01(+0.04%) |
Apr 22, 2010 | 27.28 | 28.22 | 27.28 | 28.10 | 3,891,520 | +0.73(+2.66%) |
Apr 21, 2010 | 27.38 | 27.41 | 27.08 | 27.38 | 10,503 | +0.16(+0.57%) |
Apr 20, 2010 | 27.23 | 27.28 | 26.90 | 27.22 | 86,573 | -0.05(-0.17%) |
Apr 19, 2010 | 27.06 | 27.28 | 26.86 | 27.27 | 4,700,475 | +0.20(+0.75%) |
Apr 16, 2010 | 26.97 | 27.25 | 26.91 | 27.06 | 5,167,265 | -0.03(-0.13%) |
Apr 15, 2010 | 27.28 | 27.39 | 27.02 | 27.10 | 3,469,674 | -0.26(-0.95%) |
Apr 14, 2010 | 27.15 | 27.36 | 27.12 | 27.36 | 3,734,493 | +0.21(+0.79%) |
Apr 13, 2010 | 27.08 | 27.17 | 26.90 | 27.14 | 2,638,165 | +0.06(+0.23%) |
Apr 12, 2010 | 26.98 | 27.17 | 26.95 | 27.08 | 2,584,117 | +0.05(+0.19%) |
Apr 09, 2010 | 26.78 | 27.03 | 26.54 | 27.03 | 3,264,741 | +0.24(+0.91%) |
Apr 08, 2010 | 26.77 | 26.94 | 26.56 | 26.79 | 4,086,638 | -0.01(-0.02%) |
Apr 07, 2010 | 26.45 | 26.88 | 26.28 | 26.79 | 8,600,285 | +0.80(+3.07%) |
Apr 06, 2010 | 26.10 | 26.10 | 25.82 | 26.00 | 3,095,693 | +0.01(+0.02%) |
Apr 05, 2010 | 25.56 | 26.14 | 25.56 | 25.99 | 2,452,224 | +0.43(+1.69%) |