Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.29 | 22.97 | 22.16 | 22.46 | 994 | +0.22(+0.99%) |
Jun 29, 2010 | 22.83 | 23.06 | 22.04 | 22.24 | 4,749,934 | -1.46(-6.15%) |
Jun 25, 2010 | 23.70 | 23.95 | 23.02 | 23.70 | 3,857,222 | +0.25(+1.06%) |
Jun 24, 2010 | 23.70 | 23.70 | 23.05 | 23.45 | 4,561,896 | -0.45(-1.87%) |
Jun 23, 2010 | 24.28 | 24.34 | 23.35 | 23.90 | 5,199,826 | -0.37(-1.51%) |
Jun 22, 2010 | 25.33 | 25.65 | 24.17 | 24.26 | 5,208,305 | -1.00(-3.94%) |
Jun 21, 2010 | 26.17 | 26.33 | 25.06 | 25.26 | 5,449,950 | -0.60(-2.32%) |
Jun 18, 2010 | 25.86 | 26.39 | 25.74 | 25.86 | 2,617,273 | -0.03(-0.11%) |
Jun 17, 2010 | 26.25 | 26.25 | 25.40 | 25.89 | 4,271,032 | -0.29(-1.09%) |
Jun 16, 2010 | 26.78 | 26.78 | 26.09 | 26.17 | 3,769,983 | -0.94(-3.46%) |
Jun 15, 2010 | 26.94 | 27.12 | 26.12 | 27.11 | 5,031,916 | +0.51(+1.93%) |
Jun 14, 2010 | 26.62 | 27.12 | 26.38 | 26.60 | 4,434,896 | +0.25(+0.94%) |
Jun 11, 2010 | 25.47 | 26.80 | 25.47 | 26.35 | 4,825,650 | +0.05(+0.19%) |
Jun 10, 2010 | 25.48 | 26.30 | 25.48 | 26.30 | 4,631,664 | +1.32(+5.30%) |
Jun 09, 2010 | 24.89 | 25.89 | 24.80 | 24.97 | 4,521,000 | +0.22(+0.89%) |
Jun 08, 2010 | 24.77 | 25.10 | 24.09 | 24.75 | 136 | +0.07(+0.27%) |
Jun 07, 2010 | 25.61 | 26.02 | 24.63 | 24.69 | 5,414,965 | -0.77(-3.02%) |
Jun 04, 2010 | 25.45 | 26.71 | 25.34 | 25.45 | 7,123,508 | -1.79(-6.56%) |
Jun 03, 2010 | 26.35 | 27.73 | 26.33 | 27.24 | 9,396,521 | +1.43(+5.56%) |
Jun 02, 2010 | 25.56 | 25.82 | 25.08 | 25.81 | 4,453,314 | +0.45(+1.76%) |
Jun 01, 2010 | 26.02 | 26.24 | 25.31 | 25.36 | 4,030,331 | -0.86(-3.29%) |
May 28, 2010 | 26.22 | 26.57 | 25.65 | 26.22 | 5,164,473 | +0.17(+0.65%) |
May 27, 2010 | 25.60 | 26.07 | 25.04 | 26.05 | 4,880,695 | +1.05(+4.22%) |
May 26, 2010 | 25.91 | 25.94 | 24.86 | 25.00 | 6,760,589 | -0.90(-3.49%) |
May 25, 2010 | 24.73 | 26.00 | 24.41 | 25.90 | 823 | +0.15(+0.59%) |
May 24, 2010 | 26.21 | 26.55 | 25.69 | 25.75 | 4,269,987 | -0.44(-1.70%) |
May 21, 2010 | 25.42 | 26.73 | 25.18 | 26.20 | 7,789,215 | -0.16(-0.61%) |
May 20, 2010 | 26.04 | 26.74 | 25.66 | 26.36 | 823 | -0.79(-2.90%) |
May 19, 2010 | 27.51 | 28.02 | 26.30 | 27.14 | 10,713,304 | -0.81(-2.89%) |
May 18, 2010 | 30.58 | 30.58 | 27.54 | 27.95 | 17,164 | -1.75(-5.89%) |
May 17, 2010 | 29.42 | 29.75 | 28.42 | 29.70 | 5,000,090 | +0.41(+1.39%) |
May 14, 2010 | 29.29 | 29.60 | 28.82 | 29.29 | 4,305,388 | -0.67(-2.24%) |
May 13, 2010 | 31.58 | 31.58 | 29.78 | 29.96 | 4,224,024 | -1.60(-5.08%) |
May 12, 2010 | 30.86 | 31.64 | 30.40 | 31.56 | 3,543,579 | +0.74(+2.39%) |
May 11, 2010 | 31.32 | 31.45 | 30.82 | 30.83 | 3,944,387 | -0.04(-0.12%) |
May 10, 2010 | 30.36 | 30.91 | 30.31 | 30.86 | 6,145,448 | +2.37(+8.31%) |
May 07, 2010 | 29.52 | 29.76 | 27.98 | 28.50 | 8,901,570 | -0.69(-2.36%) |
May 06, 2010 | 29.18 | 31.05 | 27.70 | 29.18 | 549 | -2.21(-7.04%) |
May 05, 2010 | 32.31 | 33.29 | 31.34 | 31.40 | 6,707,364 | -0.46(-1.44%) |
May 04, 2010 | 32.77 | 32.94 | 31.02 | 31.85 | 5,616,446 | -0.68(-2.10%) |
May 03, 2010 | 32.28 | 33.00 | 31.65 | 32.54 | 3,719,258 | +0.69(+2.17%) |
Apr 30, 2010 | 33.88 | 33.91 | 31.77 | 31.85 | 5,811,430 | -1.94(-5.75%) |
Apr 29, 2010 | 34.29 | 34.42 | 33.68 | 33.79 | 4,719,789 | -0.15(-0.43%) |
Apr 28, 2010 | 35.00 | 35.68 | 33.78 | 33.94 | 6,521,330 | -0.92(-2.65%) |
Apr 27, 2010 | 35.84 | 36.09 | 34.78 | 34.86 | 4,246,088 | -1.21(-3.35%) |
Apr 26, 2010 | 35.63 | 36.39 | 35.43 | 36.07 | 4,409,090 | +0.62(+1.75%) |
Apr 23, 2010 | 35.39 | 35.81 | 35.17 | 35.45 | 2,704,197 | -0.03(-0.08%) |
Apr 22, 2010 | 34.59 | 35.70 | 34.29 | 35.48 | 3,136,429 | +0.66(+1.88%) |
Apr 21, 2010 | 34.83 | 34.97 | 34.10 | 34.83 | 5,241 | +0.12(+0.36%) |
Apr 20, 2010 | 34.45 | 34.88 | 34.21 | 34.70 | 3,408,261 | +0.41(+1.19%) |
Apr 19, 2010 | 35.28 | 35.61 | 33.89 | 34.29 | 6,117,083 | -1.15(-3.25%) |
Apr 16, 2010 | 35.98 | 36.30 | 35.10 | 35.44 | 4,680,120 | -0.83(-2.29%) |
Apr 15, 2010 | 35.98 | 36.59 | 35.87 | 36.27 | 2,979,153 | +0.09(+0.24%) |
Apr 14, 2010 | 36.04 | 36.33 | 35.72 | 36.19 | 4,960,956 | +0.45(+1.26%) |
Apr 13, 2010 | 35.61 | 35.96 | 35.41 | 35.74 | 3,377,481 | +0.00(+0.00%) |
Apr 12, 2010 | 36.92 | 37.23 | 35.63 | 35.74 | 6,939,618 | -0.66(-1.82%) |
Apr 09, 2010 | 34.66 | 36.49 | 34.43 | 36.40 | 10,592,113 | +2.24(+6.57%) |
Apr 08, 2010 | 33.23 | 34.23 | 32.94 | 34.16 | 9,965,054 | -0.47(-1.35%) |
Apr 07, 2010 | 34.87 | 35.14 | 34.37 | 34.62 | 4,228,727 | -0.21(-0.61%) |
Apr 06, 2010 | 34.91 | 34.91 | 34.48 | 34.83 | 3,603,742 | +0.47(+1.36%) |
Apr 05, 2010 | 34.07 | 35.07 | 34.07 | 34.37 | 4,685,440 | +0.39(+1.16%) |