Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.59 | 25.72 | 25.18 | 25.28 | 2,773,528 | -0.25(-0.99%) |
Jun 29, 2010 | 25.57 | 25.76 | 25.35 | 25.53 | 3,452,081 | +0.20(+0.79%) |
Jun 25, 2010 | 25.29 | 25.64 | 24.63 | 25.33 | 2,658,764 | +0.03(+0.14%) |
Jun 24, 2010 | 25.06 | 25.49 | 25.01 | 25.29 | 2,207,087 | +0.10(+0.38%) |
Jun 23, 2010 | 24.90 | 25.24 | 24.64 | 25.20 | 2,135,165 | +0.36(+1.43%) |
Jun 22, 2010 | 25.14 | 25.42 | 24.79 | 24.84 | 1,268,217 | -0.23(-0.94%) |
Jun 21, 2010 | 25.32 | 25.56 | 24.91 | 25.08 | 1,530,391 | +0.02(+0.07%) |
Jun 18, 2010 | 25.02 | 25.29 | 24.78 | 25.06 | 1,857,112 | +0.17(+0.70%) |
Jun 17, 2010 | 24.76 | 24.91 | 24.47 | 24.89 | 1,036,378 | +0.10(+0.42%) |
Jun 16, 2010 | 24.53 | 24.92 | 24.50 | 24.78 | 954,592 | +0.10(+0.42%) |
Jun 15, 2010 | 24.36 | 24.70 | 24.13 | 24.68 | 1,320,325 | +0.59(+2.45%) |
Jun 14, 2010 | 24.12 | 24.51 | 24.06 | 24.09 | 1,066,060 | +0.06(+0.25%) |
Jun 11, 2010 | 23.51 | 24.08 | 23.51 | 24.03 | 1,245,755 | +0.17(+0.73%) |
Jun 10, 2010 | 23.54 | 23.86 | 23.22 | 23.85 | 1,404,797 | +0.63(+2.69%) |
Jun 09, 2010 | 23.63 | 23.77 | 23.17 | 23.23 | 2,038,148 | -0.25(-1.07%) |
Jun 08, 2010 | 23.53 | 23.84 | 23.03 | 23.48 | 1,851,001 | -0.06(-0.26%) |
Jun 07, 2010 | 24.14 | 24.24 | 23.50 | 23.54 | 2,056,749 | -0.53(-2.20%) |
Jun 04, 2010 | 24.54 | 24.68 | 24.00 | 24.07 | 2,347,686 | -0.93(-3.72%) |
Jun 03, 2010 | 24.97 | 25.23 | 24.77 | 25.00 | 1,594,766 | -0.03(-0.10%) |
Jun 02, 2010 | 24.49 | 25.03 | 24.24 | 25.03 | 1,079,183 | +0.68(+2.78%) |
Jun 01, 2010 | 24.67 | 25.02 | 24.32 | 24.35 | 1,519,043 | -0.41(-1.65%) |
May 28, 2010 | 25.06 | 25.07 | 24.48 | 24.76 | 1,806,378 | -0.30(-1.21%) |
May 27, 2010 | 24.57 | 25.06 | 24.42 | 25.06 | 2,019,027 | +0.84(+3.48%) |
May 26, 2010 | 24.22 | 24.53 | 24.07 | 24.22 | 2,304,041 | +0.05(+0.22%) |
May 25, 2010 | 23.62 | 24.17 | 23.14 | 24.17 | 2,434,719 | +0.14(+0.58%) |
May 24, 2010 | 23.94 | 24.40 | 23.94 | 24.03 | 1,187,035 | -0.37(-1.53%) |
May 21, 2010 | 23.97 | 24.63 | 23.67 | 24.40 | 2,700,848 | +0.15(+0.61%) |
May 20, 2010 | 24.37 | 24.99 | 24.20 | 24.25 | 2,545,371 | -1.23(-4.84%) |
May 19, 2010 | 25.57 | 25.81 | 25.18 | 25.49 | 2,020,624 | -0.19(-0.74%) |
May 18, 2010 | 25.96 | 26.18 | 25.56 | 25.68 | 2,477,909 | -0.20(-0.77%) |
May 17, 2010 | 25.36 | 25.94 | 25.32 | 25.88 | 2,350,235 | +0.55(+2.16%) |
May 14, 2010 | 25.87 | 26.22 | 25.06 | 25.33 | 2,137,212 | -0.95(-3.60%) |
May 13, 2010 | 26.32 | 26.73 | 26.16 | 26.28 | 1,196,443 | -0.15(-0.56%) |
May 12, 2010 | 25.82 | 26.45 | 25.65 | 26.42 | 1,214,552 | +0.59(+2.29%) |
May 11, 2010 | 26.07 | 26.19 | 25.65 | 25.83 | 1,267,195 | -0.22(-0.83%) |
May 10, 2010 | 25.93 | 26.19 | 25.33 | 26.05 | 2,581,642 | +1.34(+5.41%) |
May 07, 2010 | 25.12 | 25.33 | 24.39 | 24.71 | 2,440,565 | -0.54(-2.13%) |
May 06, 2010 | 25.82 | 26.02 | 23.57 | 25.25 | 2,739,522 | -0.61(-2.35%) |
May 05, 2010 | 26.08 | 26.23 | 25.64 | 25.86 | 1,967,215 | -0.30(-1.13%) |
May 04, 2010 | 26.92 | 26.92 | 26.00 | 26.16 | 1,445,522 | -1.03(-3.80%) |
May 03, 2010 | 26.64 | 27.26 | 26.45 | 27.19 | 1,277,564 | +0.61(+2.29%) |
Apr 30, 2010 | 27.10 | 27.24 | 26.58 | 26.58 | 1,154,474 | -0.39(-1.45%) |
Apr 29, 2010 | 26.62 | 27.08 | 26.46 | 26.97 | 1,217,856 | +0.37(+1.40%) |
Apr 28, 2010 | 26.35 | 26.72 | 26.33 | 26.60 | 1,585,569 | +0.30(+1.12%) |
Apr 27, 2010 | 26.32 | 27.12 | 26.13 | 26.30 | 2,436,145 | -0.04(-0.17%) |
Apr 26, 2010 | 27.25 | 27.26 | 26.34 | 26.35 | 2,184,292 | -0.96(-3.50%) |
Apr 23, 2010 | 25.97 | 27.35 | 25.85 | 27.30 | 3,939,917 | +1.21(+4.63%) |
Apr 22, 2010 | 25.62 | 26.17 | 25.43 | 26.09 | 3,171,373 | +0.27(+1.04%) |
Apr 21, 2010 | 25.56 | 25.96 | 25.40 | 25.82 | 2,983,252 | +0.29(+1.12%) |
Apr 20, 2010 | 25.24 | 25.55 | 25.05 | 25.54 | 1,652,437 | +0.25(+1.00%) |
Apr 19, 2010 | 25.43 | 25.61 | 25.14 | 25.29 | 2,575,923 | -0.17(-0.65%) |
Apr 16, 2010 | 25.05 | 25.60 | 25.05 | 25.45 | 3,776,337 | +0.43(+1.74%) |
Apr 15, 2010 | 25.03 | 25.14 | 24.93 | 25.02 | 1,589,665 | -0.05(-0.21%) |
Apr 14, 2010 | 24.50 | 25.10 | 24.43 | 25.07 | 2,440,519 | +0.55(+2.23%) |
Apr 13, 2010 | 24.73 | 24.73 | 24.36 | 24.52 | 1,578,783 | -0.33(-1.33%) |
Apr 12, 2010 | 25.12 | 25.12 | 24.71 | 24.85 | 1,954,101 | -0.27(-1.07%) |
Apr 09, 2010 | 25.03 | 25.16 | 24.92 | 25.12 | 1,496,560 | +0.09(+0.35%) |
Apr 08, 2010 | 25.02 | 25.13 | 24.84 | 25.03 | 2,556,030 | -0.10(-0.41%) |
Apr 07, 2010 | 24.78 | 25.19 | 24.78 | 25.14 | 2,655,140 | +0.23(+0.94%) |
Apr 06, 2010 | 24.43 | 24.91 | 24.26 | 24.90 | 1,909,766 | +0.34(+1.38%) |
Apr 05, 2010 | 24.41 | 24.74 | 24.35 | 24.56 | 2,397,779 | +0.16(+0.64%) |