Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.00 | 22.25 | 21.75 | 21.80 | 2,191 | -0.19(-0.88%) |
Jun 29, 2010 | 22.51 | 22.52 | 21.87 | 22.00 | 776 | -0.64(-2.84%) |
Jun 25, 2010 | 22.64 | 23.13 | 22.54 | 22.64 | 20,509,202 | -0.37(-1.62%) |
Jun 24, 2010 | 23.62 | 23.62 | 22.91 | 23.01 | 13,489,901 | -0.57(-2.43%) |
Jun 23, 2010 | 23.65 | 23.76 | 23.13 | 23.59 | 9,443,038 | +0.01(+0.05%) |
Jun 22, 2010 | 23.84 | 24.17 | 23.52 | 23.57 | 931 | -0.30(-1.27%) |
Jun 21, 2010 | 24.57 | 24.61 | 23.76 | 23.88 | 12,016,303 | -0.48(-1.98%) |
Jun 18, 2010 | 24.36 | 24.58 | 24.28 | 24.36 | 11,409,266 | +0.01(+0.03%) |
Jun 17, 2010 | 24.61 | 24.73 | 24.12 | 24.35 | 13,043,824 | -0.23(-0.94%) |
Jun 16, 2010 | 24.65 | 24.79 | 24.48 | 24.59 | 14,913,950 | -0.26(-1.04%) |
Jun 15, 2010 | 25.10 | 25.25 | 24.43 | 24.84 | 15,263 | -1.59(-6.02%) |
Jun 14, 2010 | 27.00 | 27.46 | 26.40 | 26.43 | 12,972,288 | -0.10(-0.36%) |
Jun 11, 2010 | 25.51 | 26.61 | 25.51 | 26.53 | 9,708,253 | +0.62(+2.39%) |
Jun 10, 2010 | 25.59 | 25.97 | 25.51 | 25.91 | 7,863,443 | +0.80(+3.18%) |
Jun 09, 2010 | 25.09 | 25.65 | 25.00 | 25.11 | 9,933,171 | +0.19(+0.75%) |
Jun 08, 2010 | 24.41 | 24.99 | 24.08 | 24.93 | 13,121,907 | +0.52(+2.11%) |
Jun 07, 2010 | 25.14 | 25.62 | 24.35 | 24.41 | 13,260,994 | -0.63(-2.50%) |
Jun 04, 2010 | 25.04 | 25.49 | 24.88 | 25.04 | 12,856,874 | -0.89(-3.45%) |
Jun 03, 2010 | 26.05 | 26.26 | 25.47 | 25.93 | 9,922,283 | +0.05(+0.17%) |
Jun 02, 2010 | 26.38 | 26.38 | 24.86 | 25.89 | 2,467 | -0.33(-1.28%) |
Jun 01, 2010 | 26.89 | 27.17 | 26.20 | 26.22 | 10,084,448 | -0.99(-3.62%) |
May 28, 2010 | 27.21 | 27.43 | 26.85 | 27.21 | 9,881,491 | +0.01(+0.02%) |
May 27, 2010 | 26.80 | 27.23 | 26.36 | 27.20 | 12,445,050 | +1.08(+4.14%) |
May 26, 2010 | 26.78 | 26.99 | 26.09 | 26.12 | 155 | -0.28(-1.05%) |
May 25, 2010 | 25.87 | 26.44 | 25.55 | 26.40 | 34,940 | -0.12(-0.44%) |
May 24, 2010 | 26.87 | 27.02 | 26.50 | 26.51 | 7,576,301 | -0.41(-1.51%) |
May 21, 2010 | 25.76 | 27.16 | 25.68 | 26.92 | 9,865,892 | +0.68(+2.58%) |
May 20, 2010 | 26.05 | 26.98 | 25.84 | 26.24 | 155 | -0.86(-3.16%) |
May 19, 2010 | 27.17 | 27.64 | 26.76 | 27.10 | 8,210,640 | -0.32(-1.17%) |
May 18, 2010 | 28.27 | 28.45 | 27.33 | 27.42 | 1,708 | -0.43(-1.53%) |
May 17, 2010 | 27.94 | 28.07 | 27.17 | 27.84 | 9,401,532 | +0.11(+0.39%) |
May 14, 2010 | 27.73 | 27.88 | 27.38 | 27.73 | 9,666,298 | -0.43(-1.51%) |
May 13, 2010 | 28.98 | 29.22 | 28.10 | 28.16 | 7,585,610 | -0.89(-3.06%) |
May 12, 2010 | 28.77 | 29.11 | 28.47 | 29.05 | 7,447,266 | +0.44(+1.53%) |
May 11, 2010 | 28.86 | 29.09 | 28.55 | 28.61 | 14,282,489 | +0.57(+2.02%) |
May 10, 2010 | 27.76 | 28.10 | 27.66 | 28.04 | 10,596,822 | +1.62(+6.14%) |
May 07, 2010 | 26.63 | 27.27 | 25.50 | 26.42 | 21,941,974 | -0.23(-0.85%) |
May 06, 2010 | 26.70 | 27.87 | 25.11 | 26.65 | 3,571 | -1.46(-5.20%) |
May 05, 2010 | 27.97 | 28.42 | 27.56 | 28.11 | 19,596,846 | -0.58(-2.02%) |
May 04, 2010 | 29.43 | 29.43 | 28.28 | 28.69 | 155 | -1.00(-3.38%) |
May 03, 2010 | 29.58 | 30.09 | 28.57 | 29.69 | 13,865,084 | +0.38(+1.30%) |
Apr 30, 2010 | 30.69 | 30.91 | 29.30 | 29.31 | 11,773,285 | -1.39(-4.53%) |
Apr 29, 2010 | 30.21 | 30.73 | 30.15 | 30.70 | 7,126,901 | +0.76(+2.54%) |
Apr 28, 2010 | 30.11 | 30.29 | 29.62 | 29.94 | 8,827,367 | +0.01(+0.02%) |
Apr 27, 2010 | 30.94 | 30.99 | 29.90 | 29.94 | 310 | -1.17(-3.77%) |
Apr 26, 2010 | 30.94 | 31.44 | 30.89 | 31.11 | 10,280,490 | -0.17(-0.56%) |
Apr 23, 2010 | 30.57 | 31.39 | 30.49 | 31.28 | 19,274,968 | +0.90(+2.95%) |
Apr 22, 2010 | 29.35 | 30.48 | 29.33 | 30.39 | 11,884,167 | +0.65(+2.19%) |
Apr 21, 2010 | 29.74 | 29.83 | 29.17 | 29.74 | 23,403 | +0.63(+2.17%) |
Apr 20, 2010 | 29.04 | 29.36 | 28.92 | 29.11 | 3,494 | +0.20(+0.69%) |
Apr 19, 2010 | 28.82 | 29.24 | 28.39 | 28.91 | 11,198,244 | -0.32(-1.10%) |
Apr 16, 2010 | 29.40 | 29.62 | 29.15 | 29.23 | 11,659,159 | -0.32(-1.09%) |
Apr 15, 2010 | 29.13 | 29.81 | 29.13 | 29.55 | 8,774,643 | +0.21(+0.70%) |
Apr 14, 2010 | 28.91 | 29.41 | 28.84 | 29.34 | 10,292,200 | +0.57(+1.97%) |
Apr 13, 2010 | 28.93 | 28.97 | 28.59 | 28.78 | 9,078,087 | -0.26(-0.89%) |
Apr 12, 2010 | 28.89 | 29.31 | 28.74 | 29.04 | 9,443,361 | +0.22(+0.76%) |
Apr 09, 2010 | 28.72 | 28.82 | 28.38 | 28.82 | 10,169,617 | +0.15(+0.51%) |
Apr 08, 2010 | 28.21 | 28.81 | 28.05 | 28.67 | 15,198,600 | +0.30(+1.04%) |
Apr 07, 2010 | 28.30 | 28.70 | 28.17 | 28.37 | 13,729,904 | +0.06(+0.20%) |
Apr 06, 2010 | 27.95 | 28.44 | 27.86 | 28.32 | 11,815,783 | +0.69(+2.51%) |
Apr 05, 2010 | 27.57 | 27.90 | 27.38 | 27.62 | 7,883,007 | +0.30(+1.08%) |