Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.61 | 22.99 | 22.49 | 22.53 | 2,145 | -0.08(-0.36%) |
Jun 29, 2010 | 22.57 | 22.91 | 22.48 | 22.61 | 862 | -0.01(-0.03%) |
Jun 25, 2010 | 22.61 | 23.24 | 22.48 | 22.61 | 7,274,039 | -0.27(-1.17%) |
Jun 24, 2010 | 23.81 | 24.06 | 22.76 | 22.88 | 224 | -1.41(-5.82%) |
Jun 23, 2010 | 24.62 | 24.62 | 23.78 | 24.29 | 6,318,889 | -0.28(-1.16%) |
Jun 22, 2010 | 24.82 | 25.35 | 24.55 | 24.58 | 4,569,285 | -0.31(-1.23%) |
Jun 21, 2010 | 25.99 | 26.03 | 24.70 | 24.89 | 6,311,865 | -0.90(-3.51%) |
Jun 18, 2010 | 25.79 | 26.11 | 25.70 | 25.79 | 3,466,108 | -0.03(-0.13%) |
Jun 17, 2010 | 26.03 | 26.08 | 25.62 | 25.82 | 3,052,201 | -0.07(-0.27%) |
Jun 16, 2010 | 25.59 | 26.05 | 25.53 | 25.89 | 2,849,902 | +0.23(+0.88%) |
Jun 15, 2010 | 25.50 | 25.73 | 25.42 | 25.67 | 2,412,610 | +0.27(+1.07%) |
Jun 14, 2010 | 25.30 | 25.62 | 25.22 | 25.40 | 2,815,091 | +0.30(+1.18%) |
Jun 11, 2010 | 24.57 | 25.11 | 24.53 | 25.10 | 1,760,361 | +0.28(+1.14%) |
Jun 10, 2010 | 24.41 | 24.90 | 24.41 | 24.82 | 2,001,091 | +0.54(+2.25%) |
Jun 09, 2010 | 24.22 | 24.82 | 24.09 | 24.27 | 3,344,174 | +0.24(+1.01%) |
Jun 08, 2010 | 23.93 | 24.09 | 23.46 | 24.03 | 2,923,699 | +0.17(+0.70%) |
Jun 07, 2010 | 24.59 | 24.67 | 23.77 | 23.86 | 4,899,777 | -0.65(-2.65%) |
Jun 04, 2010 | 24.51 | 25.11 | 24.37 | 24.51 | 3,964,345 | -0.89(-3.52%) |
Jun 03, 2010 | 25.55 | 25.80 | 25.21 | 25.40 | 4,470,101 | -0.17(-0.68%) |
Jun 02, 2010 | 25.07 | 25.61 | 24.90 | 25.58 | 11,924 | +0.58(+2.32%) |
Jun 01, 2010 | 24.75 | 25.32 | 24.50 | 25.00 | 4,528,387 | +0.12(+0.49%) |
May 28, 2010 | 24.87 | 25.45 | 24.83 | 24.87 | 3,695,229 | -0.49(-1.92%) |
May 27, 2010 | 24.73 | 25.39 | 24.72 | 25.36 | 2,613,541 | +0.97(+3.99%) |
May 26, 2010 | 24.29 | 24.78 | 24.27 | 24.39 | 4,000,617 | +0.24(+1.01%) |
May 25, 2010 | 23.46 | 24.19 | 23.07 | 24.14 | 491 | +0.18(+0.75%) |
May 24, 2010 | 24.11 | 24.27 | 23.89 | 23.96 | 3,326,113 | -0.16(-0.65%) |
May 21, 2010 | 23.56 | 24.31 | 23.41 | 24.12 | 5,837,817 | -0.19(-0.79%) |
May 20, 2010 | 24.43 | 24.79 | 24.31 | 24.31 | 3,313,265 | -0.96(-3.81%) |
May 19, 2010 | 25.22 | 25.42 | 24.76 | 25.27 | 3,026,622 | -0.08(-0.32%) |
May 18, 2010 | 25.71 | 25.99 | 25.35 | 25.36 | 2,487,546 | -0.14(-0.55%) |
May 17, 2010 | 25.20 | 25.56 | 24.71 | 25.49 | 3,710,077 | +0.29(+1.15%) |
May 14, 2010 | 25.20 | 25.55 | 24.99 | 25.20 | 2,378,157 | -0.42(-1.65%) |
May 13, 2010 | 26.05 | 26.14 | 25.62 | 25.63 | 2,645,218 | -0.53(-2.04%) |
May 12, 2010 | 26.05 | 26.21 | 25.90 | 26.16 | 2,151,599 | +0.23(+0.87%) |
May 11, 2010 | 26.21 | 26.46 | 25.93 | 25.93 | 3,384,042 | +0.20(+0.79%) |
May 10, 2010 | 25.62 | 25.74 | 25.52 | 25.73 | 3,381,676 | +1.03(+4.15%) |
May 07, 2010 | 24.89 | 25.27 | 24.27 | 24.71 | 5,065,079 | -0.15(-0.61%) |
May 06, 2010 | 24.86 | 25.68 | 23.74 | 24.86 | 344 | -0.35(-1.38%) |
May 05, 2010 | 25.59 | 26.21 | 25.20 | 25.20 | 4,803,682 | -0.21(-0.84%) |
May 04, 2010 | 26.11 | 26.11 | 25.32 | 25.42 | 3,922,003 | -0.94(-3.56%) |
May 03, 2010 | 26.09 | 26.52 | 25.95 | 26.36 | 3,072,794 | +0.41(+1.59%) |
Apr 30, 2010 | 26.74 | 26.93 | 25.95 | 25.95 | 4,083,007 | -0.78(-2.93%) |
Apr 29, 2010 | 26.72 | 27.00 | 26.52 | 26.73 | 4,800,829 | +0.19(+0.70%) |
Apr 28, 2010 | 27.05 | 27.25 | 26.48 | 26.54 | 4,603,018 | -0.71(-2.62%) |
Apr 27, 2010 | 27.73 | 28.05 | 27.23 | 27.26 | 3,107,703 | -0.58(-2.08%) |
Apr 26, 2010 | 28.21 | 28.24 | 27.78 | 27.84 | 2,981,980 | -0.39(-1.38%) |
Apr 23, 2010 | 28.31 | 28.42 | 28.01 | 28.23 | 2,265,860 | +0.01(+0.04%) |
Apr 22, 2010 | 27.39 | 28.34 | 27.39 | 28.21 | 3,876,295 | +0.73(+2.66%) |
Apr 21, 2010 | 27.48 | 27.52 | 27.18 | 27.48 | 10,462 | +0.16(+0.57%) |
Apr 20, 2010 | 27.34 | 27.38 | 27.01 | 27.33 | 86,234 | -0.05(-0.17%) |
Apr 19, 2010 | 27.16 | 27.39 | 26.96 | 27.37 | 4,682,086 | +0.20(+0.75%) |
Apr 16, 2010 | 27.08 | 27.36 | 27.02 | 27.17 | 5,147,049 | -0.03(-0.13%) |
Apr 15, 2010 | 27.38 | 27.49 | 27.12 | 27.20 | 3,456,100 | -0.26(-0.95%) |
Apr 14, 2010 | 27.26 | 27.47 | 27.23 | 27.47 | 3,719,882 | +0.21(+0.79%) |
Apr 13, 2010 | 27.18 | 27.28 | 27.00 | 27.25 | 2,627,844 | +0.06(+0.23%) |
Apr 12, 2010 | 27.08 | 27.28 | 27.05 | 27.19 | 2,574,007 | +0.05(+0.19%) |
Apr 09, 2010 | 26.89 | 27.14 | 26.65 | 27.14 | 3,251,968 | +0.24(+0.91%) |
Apr 08, 2010 | 26.88 | 27.05 | 26.67 | 26.89 | 4,070,650 | -0.01(-0.02%) |
Apr 07, 2010 | 26.55 | 26.99 | 26.38 | 26.90 | 8,566,638 | +0.78(+3.01%) |
Apr 06, 2010 | 26.22 | 26.22 | 25.94 | 26.11 | 3,081,766 | +0.01(+0.02%) |
Apr 05, 2010 | 25.67 | 26.26 | 25.67 | 26.11 | 2,441,191 | +0.43(+1.69%) |