Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.35 | 24.45 | 23.83 | 23.94 | 1,531 | -0.47(-1.93%) |
Jun 29, 2010 | 25.23 | 25.23 | 24.26 | 24.41 | 8,878,302 | -1.42(-5.51%) |
Jun 25, 2010 | 25.83 | 26.20 | 25.40 | 25.83 | 7,725,268 | -0.17(-0.66%) |
Jun 24, 2010 | 26.12 | 26.36 | 25.88 | 26.01 | 4,204,582 | -0.25(-0.93%) |
Jun 23, 2010 | 26.50 | 26.59 | 26.13 | 26.25 | 6,179,337 | -0.24(-0.92%) |
Jun 22, 2010 | 27.11 | 27.39 | 26.46 | 26.50 | 790 | -0.64(-2.37%) |
Jun 21, 2010 | 27.93 | 28.10 | 27.02 | 27.14 | 4,715,903 | -0.47(-1.71%) |
Jun 18, 2010 | 27.61 | 27.79 | 27.44 | 27.61 | 6,151,904 | -0.18(-0.65%) |
Jun 17, 2010 | 27.01 | 27.84 | 26.90 | 27.79 | 1,184 | +1.19(+4.47%) |
Jun 16, 2010 | 26.64 | 26.99 | 26.55 | 26.60 | 6,176,371 | -0.24(-0.91%) |
Jun 15, 2010 | 26.72 | 26.94 | 26.55 | 26.85 | 4,400,905 | +0.28(+1.06%) |
Jun 14, 2010 | 26.12 | 26.92 | 26.12 | 26.57 | 8,738,123 | +0.60(+2.31%) |
Jun 11, 2010 | 25.96 | 26.37 | 25.49 | 25.97 | 8,000,217 | -0.21(-0.80%) |
Jun 10, 2010 | 26.41 | 26.50 | 26.01 | 26.18 | 1,077 | +0.04(+0.14%) |
Jun 09, 2010 | 26.77 | 27.05 | 26.09 | 26.14 | 6,716,620 | -0.55(-2.07%) |
Jun 08, 2010 | 26.78 | 27.23 | 26.43 | 26.70 | 6,129,263 | -0.05(-0.17%) |
Jun 07, 2010 | 27.56 | 27.88 | 26.60 | 26.74 | 9,521,678 | -0.67(-2.45%) |
Jun 04, 2010 | 27.41 | 28.31 | 27.14 | 27.41 | 9,567,055 | -0.19(-0.69%) |
Jun 03, 2010 | 26.92 | 27.61 | 26.89 | 27.60 | 7,031,676 | +0.74(+2.74%) |
Jun 02, 2010 | 26.22 | 26.89 | 26.09 | 26.87 | 15,485 | +0.74(+2.85%) |
Jun 01, 2010 | 26.23 | 26.75 | 26.07 | 26.12 | 3,908,430 | -0.34(-1.27%) |
May 28, 2010 | 26.46 | 26.80 | 26.22 | 26.46 | 4,608,060 | -0.05(-0.17%) |
May 27, 2010 | 26.47 | 26.51 | 26.01 | 26.50 | 3,181,257 | +0.58(+2.24%) |
May 26, 2010 | 25.86 | 26.55 | 25.82 | 25.92 | 5,597,181 | +0.25(+0.99%) |
May 25, 2010 | 25.28 | 25.69 | 25.07 | 25.67 | 5,079,329 | -0.27(-1.05%) |
May 24, 2010 | 25.92 | 26.42 | 25.58 | 25.94 | 5,697,430 | -0.14(-0.52%) |
May 21, 2010 | 25.82 | 26.57 | 25.72 | 26.08 | 6,860,627 | -0.28(-1.07%) |
May 20, 2010 | 26.46 | 26.81 | 26.35 | 26.36 | 5,379,449 | -0.84(-3.10%) |
May 19, 2010 | 26.93 | 27.37 | 26.70 | 27.20 | 4,181,216 | +0.13(+0.47%) |
May 18, 2010 | 27.12 | 27.59 | 26.96 | 27.08 | 118,912 | -0.05(-0.17%) |
May 17, 2010 | 27.01 | 27.20 | 26.50 | 27.12 | 4,791,343 | +0.10(+0.37%) |
May 14, 2010 | 27.02 | 27.46 | 26.68 | 27.02 | 4,196,672 | -0.44(-1.62%) |
May 13, 2010 | 27.62 | 27.93 | 27.38 | 27.47 | 4,073,952 | -0.22(-0.79%) |
May 12, 2010 | 26.89 | 27.72 | 26.78 | 27.68 | 5,435,781 | +0.82(+3.04%) |
May 11, 2010 | 26.95 | 27.11 | 26.68 | 26.87 | 5,315,055 | +0.14(+0.51%) |
May 10, 2010 | 26.55 | 26.76 | 26.47 | 26.73 | 6,847,585 | +1.06(+4.14%) |
May 07, 2010 | 25.97 | 26.10 | 24.97 | 25.67 | 7,947,741 | -1.19(-4.43%) |
May 06, 2010 | 26.86 | 27.09 | 24.84 | 26.86 | 330 | +0.72(+2.76%) |
May 05, 2010 | 26.48 | 26.68 | 26.05 | 26.14 | 9,984,963 | -0.09(-0.33%) |
May 04, 2010 | 26.64 | 26.66 | 26.04 | 26.22 | 9,249,450 | -0.70(-2.60%) |
May 03, 2010 | 26.93 | 27.23 | 26.58 | 26.92 | 8,545,797 | +0.11(+0.41%) |
Apr 30, 2010 | 28.17 | 28.26 | 26.75 | 26.81 | 13,599,861 | -1.53(-5.41%) |
Apr 29, 2010 | 28.34 | 28.87 | 27.90 | 28.35 | 8,382,989 | +0.67(+2.43%) |
Apr 28, 2010 | 27.32 | 27.89 | 27.05 | 27.68 | 10,199,614 | +0.44(+1.63%) |
Apr 27, 2010 | 27.19 | 27.90 | 27.02 | 27.23 | 1,009 | -0.11(-0.40%) |
Apr 26, 2010 | 28.32 | 28.44 | 27.22 | 27.34 | 6,109,529 | -0.75(-2.68%) |
Apr 23, 2010 | 27.84 | 28.15 | 27.59 | 28.09 | 4,563,392 | +0.19(+0.68%) |
Apr 22, 2010 | 28.12 | 28.15 | 27.65 | 27.90 | 6,310,574 | -0.30(-1.06%) |
Apr 21, 2010 | 29.03 | 29.27 | 28.07 | 28.20 | 20,607 | -0.81(-2.78%) |
Apr 20, 2010 | 29.15 | 29.35 | 28.44 | 29.01 | 7,187,000 | +0.03(+0.09%) |
Apr 19, 2010 | 28.50 | 29.38 | 28.44 | 28.98 | 5,786,812 | +0.49(+1.72%) |
Apr 16, 2010 | 28.42 | 28.83 | 27.86 | 28.49 | 9,778,722 | -0.02(-0.06%) |
Apr 15, 2010 | 28.93 | 29.19 | 28.37 | 28.51 | 8,007,787 | -0.43(-1.47%) |
Apr 14, 2010 | 29.30 | 29.43 | 28.71 | 28.94 | 7,412,741 | -0.42(-1.42%) |
Apr 13, 2010 | 29.73 | 29.80 | 29.19 | 29.35 | 6,808,670 | -0.52(-1.73%) |
Apr 12, 2010 | 30.05 | 30.19 | 29.83 | 29.87 | 5,874,191 | -0.10(-0.33%) |
Apr 09, 2010 | 30.15 | 30.47 | 29.40 | 29.97 | 7,821,318 | -0.58(-1.90%) |
Apr 08, 2010 | 31.11 | 31.21 | 30.32 | 30.55 | 10,491,807 | -0.57(-1.84%) |
Apr 07, 2010 | 31.73 | 31.80 | 31.04 | 31.12 | 5,548,001 | -0.73(-2.31%) |
Apr 06, 2010 | 31.78 | 32.63 | 31.72 | 31.86 | 4,502,787 | -0.24(-0.76%) |
Apr 05, 2010 | 31.84 | 32.24 | 31.76 | 32.10 | 3,397,804 | +0.41(+1.29%) |