Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.29 | 23.57 | 23.13 | 23.19 | 1,497 | -0.18(-0.77%) |
Jun 29, 2010 | 23.53 | 23.56 | 23.23 | 23.37 | 6,425,622 | -0.12(-0.51%) |
Jun 25, 2010 | 23.49 | 23.53 | 23.19 | 23.49 | 8,240,143 | +0.07(+0.29%) |
Jun 24, 2010 | 23.63 | 23.69 | 23.32 | 23.42 | 5,239,363 | -0.32(-1.36%) |
Jun 23, 2010 | 23.86 | 23.96 | 23.50 | 23.74 | 5,184,794 | -0.19(-0.77%) |
Jun 22, 2010 | 24.39 | 24.52 | 23.89 | 23.93 | 5,019,592 | -0.47(-1.91%) |
Jun 21, 2010 | 24.73 | 24.84 | 24.28 | 24.39 | 3,608,961 | -0.14(-0.59%) |
Jun 18, 2010 | 24.54 | 24.88 | 24.44 | 24.54 | 4,203,855 | -0.28(-1.13%) |
Jun 17, 2010 | 24.51 | 24.84 | 24.51 | 24.82 | 6,069,280 | +0.31(+1.26%) |
Jun 16, 2010 | 24.31 | 24.57 | 24.28 | 24.51 | 6,600,770 | +0.02(+0.07%) |
Jun 15, 2010 | 24.26 | 24.50 | 24.11 | 24.49 | 5,255,242 | +0.46(+1.90%) |
Jun 14, 2010 | 24.16 | 24.24 | 24.00 | 24.04 | 3,836,015 | -0.02(-0.09%) |
Jun 11, 2010 | 23.61 | 24.06 | 23.60 | 24.06 | 4,639,205 | +0.20(+0.83%) |
Jun 10, 2010 | 23.55 | 23.91 | 23.44 | 23.86 | 5,845,269 | +0.66(+2.84%) |
Jun 09, 2010 | 23.36 | 23.65 | 23.11 | 23.20 | 8,829,610 | +0.05(+0.24%) |
Jun 08, 2010 | 23.17 | 23.37 | 22.88 | 23.15 | 6,739,822 | -0.10(-0.41%) |
Jun 07, 2010 | 23.54 | 23.69 | 23.23 | 23.24 | 7,096,725 | -0.25(-1.05%) |
Jun 04, 2010 | 23.49 | 24.21 | 23.43 | 23.49 | 6,807,716 | -1.00(-4.09%) |
Jun 03, 2010 | 24.03 | 24.63 | 24.03 | 24.49 | 5,194,706 | +0.48(+2.00%) |
Jun 02, 2010 | 23.32 | 24.02 | 23.26 | 24.01 | 8,132,301 | +0.75(+3.21%) |
Jun 01, 2010 | 23.47 | 23.77 | 23.19 | 23.26 | 6,317,888 | -0.40(-1.68%) |
May 28, 2010 | 23.66 | 23.86 | 23.06 | 23.66 | 7,400,725 | +0.57(+2.47%) |
May 27, 2010 | 22.86 | 23.09 | 22.69 | 23.09 | 3,334,921 | +0.59(+2.62%) |
May 26, 2010 | 22.55 | 22.89 | 22.43 | 22.50 | 4,533,149 | -0.01(-0.03%) |
May 25, 2010 | 22.14 | 22.52 | 21.79 | 22.51 | 6,929,740 | -0.05(-0.21%) |
May 24, 2010 | 22.62 | 22.85 | 22.40 | 22.56 | 4,203,683 | -0.23(-0.99%) |
May 21, 2010 | 22.29 | 22.95 | 22.05 | 22.78 | 7,983,006 | +0.21(+0.94%) |
May 20, 2010 | 22.67 | 23.03 | 22.57 | 22.57 | 9,329 | -0.85(-3.63%) |
May 19, 2010 | 23.48 | 23.63 | 23.22 | 23.42 | 4,318,486 | -0.13(-0.55%) |
May 18, 2010 | 23.50 | 23.85 | 23.41 | 23.55 | 320,847 | +0.14(+0.62%) |
May 17, 2010 | 23.22 | 23.47 | 22.94 | 23.41 | 5,064,745 | +0.21(+0.89%) |
May 14, 2010 | 23.20 | 23.85 | 23.10 | 23.20 | 7,001,205 | -0.58(-2.42%) |
May 13, 2010 | 24.13 | 24.29 | 23.76 | 23.78 | 7,196,365 | -0.25(-1.03%) |
May 12, 2010 | 24.04 | 24.25 | 23.85 | 24.02 | 3,943,584 | -0.01(-0.03%) |
May 11, 2010 | 24.20 | 24.28 | 24.02 | 24.03 | 4,433,247 | +0.05(+0.20%) |
May 10, 2010 | 23.82 | 24.00 | 23.75 | 23.98 | 5,490,393 | +0.80(+3.46%) |
May 07, 2010 | 23.67 | 23.67 | 22.81 | 23.18 | 6,129,751 | +0.14(+0.60%) |
May 06, 2010 | 24.52 | 24.55 | 22.20 | 23.04 | 6,755,236 | -0.93(-3.89%) |
May 05, 2010 | 24.11 | 24.56 | 23.98 | 23.98 | 7,539,007 | +0.05(+0.23%) |
May 04, 2010 | 24.00 | 24.26 | 23.80 | 23.92 | 4,340,664 | -0.32(-1.33%) |
May 03, 2010 | 23.80 | 24.26 | 23.71 | 24.24 | 5,351,479 | +0.45(+1.87%) |
Apr 30, 2010 | 24.46 | 24.55 | 23.74 | 23.80 | 7,314,150 | -0.66(-2.69%) |
Apr 29, 2010 | 24.78 | 24.96 | 24.35 | 24.46 | 7,528,032 | -0.44(-1.76%) |
Apr 28, 2010 | 24.61 | 24.97 | 24.38 | 24.89 | 7,828,140 | +0.40(+1.65%) |
Apr 27, 2010 | 24.73 | 25.07 | 24.44 | 24.49 | 4,930,650 | -0.38(-1.52%) |
Apr 26, 2010 | 24.83 | 25.15 | 24.74 | 24.87 | 4,163,670 | +0.03(+0.14%) |
Apr 23, 2010 | 24.69 | 24.89 | 24.49 | 24.83 | 3,390,464 | +0.18(+0.72%) |
Apr 22, 2010 | 24.30 | 24.72 | 24.22 | 24.65 | 5,325,360 | +0.25(+1.04%) |
Apr 21, 2010 | 24.40 | 24.65 | 24.33 | 24.40 | 22,858 | -0.21(-0.84%) |
Apr 20, 2010 | 24.24 | 24.68 | 24.24 | 24.61 | 3,456,941 | +0.50(+2.08%) |
Apr 19, 2010 | 24.02 | 24.15 | 23.91 | 24.11 | 3,998,026 | +0.05(+0.20%) |
Apr 16, 2010 | 24.10 | 24.30 | 23.86 | 24.06 | 6,333,244 | -0.42(-1.71%) |
Apr 15, 2010 | 24.41 | 24.65 | 24.34 | 24.48 | 2,980,371 | +0.08(+0.31%) |
Apr 14, 2010 | 24.61 | 24.61 | 24.30 | 24.40 | 3,431,550 | -0.25(-1.00%) |
Apr 13, 2010 | 24.57 | 24.65 | 24.44 | 24.65 | 4,101,970 | -0.02(-0.08%) |
Apr 12, 2010 | 25.09 | 25.09 | 24.54 | 24.67 | 4,163,977 | -0.34(-1.34%) |
Apr 09, 2010 | 24.68 | 25.02 | 24.65 | 25.00 | 3,266,256 | +0.36(+1.48%) |
Apr 08, 2010 | 24.40 | 24.72 | 24.36 | 24.64 | 4,141,117 | +0.16(+0.67%) |
Apr 07, 2010 | 24.68 | 24.69 | 24.35 | 24.48 | 3,481,951 | -0.29(-1.16%) |
Apr 06, 2010 | 24.86 | 24.91 | 24.57 | 24.76 | 3,281,787 | -0.20(-0.80%) |
Apr 05, 2010 | 25.03 | 25.10 | 24.88 | 24.96 | 2,888,280 | +0.08(+0.30%) |