Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.91 | 23.17 | 22.56 | 22.62 | 2,804 | -0.33(-1.45%) |
Jun 29, 2010 | 22.95 | 23.34 | 22.84 | 22.95 | 4,058 | -0.97(-4.06%) |
Jun 25, 2010 | 23.92 | 24.26 | 23.82 | 23.92 | 49,310,148 | -0.27(-1.12%) |
Jun 24, 2010 | 24.54 | 24.60 | 23.95 | 24.19 | 4,716 | -0.46(-1.87%) |
Jun 23, 2010 | 25.08 | 25.17 | 24.56 | 24.65 | 23,565,680 | -0.44(-1.74%) |
Jun 22, 2010 | 25.66 | 25.89 | 25.00 | 25.09 | 23,615 | -0.62(-2.40%) |
Jun 21, 2010 | 26.17 | 26.24 | 25.56 | 25.71 | 18,116,394 | -0.10(-0.37%) |
Jun 18, 2010 | 25.81 | 25.81 | 25.39 | 25.81 | 23,521,708 | +0.38(+1.50%) |
Jun 17, 2010 | 25.23 | 25.47 | 24.97 | 25.42 | 22,681,406 | +0.33(+1.30%) |
Jun 16, 2010 | 24.83 | 25.10 | 24.72 | 25.10 | 17,484,894 | +0.08(+0.31%) |
Jun 15, 2010 | 24.59 | 25.05 | 24.53 | 25.02 | 79,435 | +0.69(+2.84%) |
Jun 14, 2010 | 24.95 | 25.19 | 24.29 | 24.33 | 27,213,138 | -0.32(-1.31%) |
Jun 11, 2010 | 24.36 | 24.65 | 24.22 | 24.65 | 14,819,396 | +0.06(+0.24%) |
Jun 10, 2010 | 23.99 | 24.69 | 23.85 | 24.59 | 8,820 | +1.22(+5.22%) |
Jun 09, 2010 | 23.65 | 23.92 | 23.30 | 23.37 | 28,343,460 | -0.06(-0.24%) |
Jun 08, 2010 | 22.83 | 23.50 | 22.82 | 23.42 | 868 | +0.58(+2.52%) |
Jun 07, 2010 | 23.18 | 23.28 | 22.83 | 22.85 | 25,933,396 | -0.22(-0.94%) |
Jun 04, 2010 | 23.07 | 23.66 | 22.89 | 23.07 | 31,099,826 | -0.88(-3.69%) |
Jun 03, 2010 | 24.30 | 24.33 | 23.74 | 23.95 | 30,070,362 | -0.23(-0.97%) |
Jun 02, 2010 | 23.61 | 24.18 | 23.39 | 24.18 | 392,819 | +1.00(+4.29%) |
Jun 01, 2010 | 23.85 | 24.05 | 23.16 | 23.19 | 1,454 | -0.70(-2.95%) |
May 28, 2010 | 23.89 | 24.23 | 23.77 | 23.89 | 25,757,622 | -0.16(-0.67%) |
May 27, 2010 | 23.45 | 24.06 | 23.18 | 24.06 | 33,521,870 | +1.22(+5.33%) |
May 26, 2010 | 23.15 | 23.36 | 22.76 | 22.84 | 885 | -0.16(-0.70%) |
May 25, 2010 | 22.59 | 23.04 | 22.35 | 23.00 | 4,314 | -0.09(-0.38%) |
May 24, 2010 | 23.66 | 23.73 | 23.06 | 23.09 | 28,617,782 | -0.63(-2.64%) |
May 21, 2010 | 23.01 | 23.73 | 22.92 | 23.71 | 39,540,248 | +0.25(+1.06%) |
May 20, 2010 | 23.53 | 23.91 | 23.39 | 23.47 | 41,827 | -1.12(-4.55%) |
May 19, 2010 | 24.76 | 24.99 | 24.33 | 24.59 | 30,218,114 | -0.35(-1.39%) |
May 18, 2010 | 25.47 | 25.58 | 24.88 | 24.93 | 438 | -0.24(-0.94%) |
May 17, 2010 | 25.58 | 25.63 | 24.75 | 25.17 | 27,635,502 | -0.30(-1.16%) |
May 14, 2010 | 25.47 | 25.79 | 25.19 | 25.47 | 27,219,884 | -0.50(-1.93%) |
May 13, 2010 | 26.19 | 26.35 | 25.90 | 25.97 | 23,466,436 | -0.34(-1.28%) |
May 12, 2010 | 26.09 | 26.43 | 26.00 | 26.30 | 21,153,830 | +0.18(+0.70%) |
May 11, 2010 | 26.46 | 26.64 | 26.04 | 26.12 | 28,442,254 | +0.28(+1.08%) |
May 10, 2010 | 25.61 | 25.92 | 25.52 | 25.84 | 32,869,630 | +0.91(+3.64%) |
May 07, 2010 | 24.88 | 25.41 | 24.53 | 24.94 | 44,562,148 | -0.16(-0.64%) |
May 06, 2010 | 25.31 | 25.92 | 23.71 | 25.10 | 30,244 | -0.59(-2.31%) |
May 05, 2010 | 25.53 | 25.97 | 25.53 | 25.69 | 32,393,640 | -0.77(-2.90%) |
May 04, 2010 | 26.94 | 26.96 | 26.10 | 26.46 | 603 | -0.77(-2.83%) |
May 03, 2010 | 27.14 | 27.60 | 27.10 | 27.23 | 27,252,264 | +0.23(+0.86%) |
Apr 30, 2010 | 27.04 | 27.11 | 26.36 | 26.99 | 32,550,982 | +0.04(+0.15%) |
Apr 29, 2010 | 26.91 | 27.43 | 26.91 | 26.95 | 30,072,134 | +0.25(+0.94%) |
Apr 28, 2010 | 26.26 | 26.82 | 26.19 | 26.70 | 38,344,564 | +0.46(+1.76%) |
Apr 27, 2010 | 26.22 | 26.67 | 24.75 | 26.24 | 4,100 | -0.35(-1.30%) |
Apr 26, 2010 | 26.52 | 26.67 | 26.48 | 26.59 | 23,946,280 | +0.10(+0.36%) |
Apr 23, 2010 | 25.95 | 26.51 | 25.80 | 26.49 | 26,153,428 | +0.51(+1.95%) |
Apr 22, 2010 | 25.88 | 26.00 | 25.52 | 25.99 | 20,760,080 | -0.11(-0.42%) |
Apr 21, 2010 | 26.24 | 26.29 | 25.80 | 26.10 | 141,443 | -0.08(-0.31%) |
Apr 20, 2010 | 26.03 | 26.27 | 25.97 | 26.18 | 20,216,514 | +0.35(+1.34%) |
Apr 19, 2010 | 25.32 | 25.89 | 25.26 | 25.83 | 23,886,576 | +0.27(+1.05%) |
Apr 16, 2010 | 25.91 | 26.03 | 25.33 | 25.56 | 29,073,668 | -0.46(-1.77%) |
Apr 15, 2010 | 25.94 | 26.22 | 25.84 | 26.02 | 24,357,168 | +0.08(+0.30%) |
Apr 14, 2010 | 25.50 | 25.97 | 25.40 | 25.94 | 25,034,034 | +0.56(+2.19%) |
Apr 13, 2010 | 25.71 | 25.89 | 25.28 | 25.39 | 31,401,256 | -0.13(-0.52%) |
Apr 12, 2010 | 25.27 | 25.62 | 25.20 | 25.52 | 31,105,398 | +0.29(+1.16%) |
Apr 09, 2010 | 24.73 | 25.30 | 24.72 | 25.23 | 32,786,290 | +0.63(+2.56%) |
Apr 08, 2010 | 24.01 | 24.70 | 23.95 | 24.60 | 32,124,134 | +0.47(+1.95%) |
Apr 07, 2010 | 24.25 | 24.25 | 23.91 | 24.13 | 23,499,102 | -0.18(-0.73%) |
Apr 06, 2010 | 24.25 | 24.37 | 24.12 | 24.31 | 16,279,999 | +0.15(+0.60%) |
Apr 05, 2010 | 23.88 | 24.31 | 23.72 | 24.16 | 20,553,324 | +0.44(+1.85%) |