Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.88 | 24.31 | 23.80 | 23.86 | 1,292 | -0.14(-0.60%) |
Jun 29, 2010 | 24.01 | 24.65 | 23.88 | 24.01 | 864 | -0.60(-2.45%) |
Jun 25, 2010 | 24.61 | 24.92 | 24.43 | 24.61 | 3,152,498 | -0.19(-0.75%) |
Jun 24, 2010 | 24.92 | 25.12 | 24.73 | 24.80 | 914,868 | -0.25(-0.98%) |
Jun 23, 2010 | 25.09 | 25.20 | 24.83 | 25.05 | 728,747 | -0.08(-0.30%) |
Jun 22, 2010 | 25.43 | 25.62 | 25.09 | 25.12 | 948,715 | -0.28(-1.10%) |
Jun 21, 2010 | 26.04 | 26.14 | 25.29 | 25.40 | 958,831 | -0.37(-1.45%) |
Jun 18, 2010 | 25.78 | 25.82 | 25.58 | 25.78 | 889,798 | +0.07(+0.26%) |
Jun 17, 2010 | 25.96 | 25.96 | 25.55 | 25.71 | 1,093,612 | -0.14(-0.56%) |
Jun 16, 2010 | 25.66 | 26.00 | 25.51 | 25.85 | 819,219 | +0.03(+0.10%) |
Jun 15, 2010 | 25.33 | 25.87 | 25.27 | 25.83 | 1,005,783 | +0.63(+2.50%) |
Jun 14, 2010 | 25.36 | 25.51 | 25.20 | 25.20 | 871,450 | -0.04(-0.17%) |
Jun 11, 2010 | 24.92 | 25.24 | 24.81 | 25.24 | 779,726 | +0.09(+0.37%) |
Jun 10, 2010 | 24.88 | 25.16 | 24.71 | 25.15 | 1,120,706 | +0.79(+3.25%) |
Jun 09, 2010 | 24.59 | 24.82 | 24.31 | 24.36 | 1,566,834 | -0.12(-0.49%) |
Jun 08, 2010 | 24.23 | 24.48 | 24.00 | 24.48 | 2,105,422 | +0.23(+0.95%) |
Jun 07, 2010 | 24.63 | 24.63 | 24.22 | 24.25 | 1,263,633 | -0.33(-1.35%) |
Jun 04, 2010 | 24.58 | 25.10 | 24.48 | 24.58 | 1,823,554 | -0.73(-2.89%) |
Jun 03, 2010 | 25.32 | 25.52 | 25.17 | 25.31 | 1,374,995 | -0.06(-0.23%) |
Jun 02, 2010 | 24.96 | 25.37 | 24.85 | 25.37 | 1,029,691 | +0.42(+1.67%) |
Jun 01, 2010 | 25.49 | 25.68 | 24.95 | 24.95 | 1,068,947 | -0.77(-3.01%) |
May 28, 2010 | 25.73 | 26.04 | 25.64 | 25.73 | 1,198,518 | -0.31(-1.18%) |
May 27, 2010 | 25.87 | 26.03 | 25.67 | 26.03 | 1,376,565 | +0.56(+2.20%) |
May 26, 2010 | 25.69 | 26.00 | 25.38 | 25.47 | 1,991,301 | +0.30(+1.18%) |
May 25, 2010 | 24.71 | 25.19 | 24.56 | 25.17 | 235 | -0.12(-0.47%) |
May 24, 2010 | 25.27 | 25.56 | 25.12 | 25.29 | 1,649,880 | -0.13(-0.50%) |
May 21, 2010 | 24.94 | 25.46 | 24.81 | 25.42 | 3,434,004 | -0.15(-0.60%) |
May 20, 2010 | 25.88 | 26.24 | 25.55 | 25.57 | 4,116 | -1.30(-4.84%) |
May 19, 2010 | 26.99 | 27.10 | 26.70 | 26.87 | 1,443,172 | -0.30(-1.09%) |
May 18, 2010 | 27.60 | 27.82 | 27.12 | 27.17 | 1,782,601 | -0.20(-0.71%) |
May 17, 2010 | 27.55 | 27.63 | 27.14 | 27.36 | 2,196,055 | -0.12(-0.43%) |
May 14, 2010 | 27.48 | 27.78 | 27.31 | 27.48 | 1,960,427 | -0.37(-1.34%) |
May 13, 2010 | 28.11 | 28.33 | 27.86 | 27.86 | 1,257,107 | -0.37(-1.32%) |
May 12, 2010 | 27.70 | 28.24 | 27.60 | 28.23 | 1,446,813 | +0.36(+1.28%) |
May 11, 2010 | 27.90 | 28.04 | 27.77 | 27.87 | 1,965,901 | -0.13(-0.45%) |
May 10, 2010 | 27.76 | 28.00 | 27.70 | 28.00 | 2,281,444 | +1.18(+4.40%) |
May 07, 2010 | 27.02 | 27.24 | 26.49 | 26.82 | 4,448,786 | -0.13(-0.47%) |
May 06, 2010 | 28.05 | 28.49 | 26.36 | 26.95 | 3,534,962 | -1.32(-4.66%) |
May 05, 2010 | 28.31 | 28.38 | 28.03 | 28.27 | 1,230,907 | +0.02(+0.06%) |
May 04, 2010 | 28.46 | 28.46 | 27.87 | 28.25 | 1,705,552 | -0.54(-1.86%) |
May 03, 2010 | 28.74 | 28.91 | 28.51 | 28.78 | 1,555,872 | +0.25(+0.86%) |
Apr 30, 2010 | 28.49 | 28.79 | 28.38 | 28.54 | 1,912,580 | +0.06(+0.21%) |
Apr 29, 2010 | 28.72 | 28.79 | 28.08 | 28.48 | 2,769,839 | -1.47(-4.91%) |
Apr 28, 2010 | 30.27 | 30.32 | 29.82 | 29.95 | 1,442,462 | -0.12(-0.40%) |
Apr 27, 2010 | 30.44 | 30.74 | 30.06 | 30.07 | 1,234,341 | -0.45(-1.48%) |
Apr 26, 2010 | 30.44 | 30.76 | 30.38 | 30.52 | 653,920 | -0.01(-0.03%) |
Apr 23, 2010 | 30.52 | 30.55 | 30.18 | 30.52 | 770,556 | +0.03(+0.08%) |
Apr 22, 2010 | 29.38 | 30.52 | 29.38 | 30.50 | 1,002,072 | +0.54(+1.81%) |
Apr 21, 2010 | 29.96 | 30.01 | 29.81 | 29.96 | 6,454 | +0.06(+0.20%) |
Apr 20, 2010 | 29.77 | 29.93 | 29.64 | 29.90 | 651,892 | +0.28(+0.95%) |
Apr 19, 2010 | 29.46 | 29.76 | 29.33 | 29.62 | 1,222,264 | +0.03(+0.11%) |
Apr 16, 2010 | 30.19 | 30.25 | 29.55 | 29.58 | 2,233,195 | -0.70(-2.33%) |
Apr 15, 2010 | 30.29 | 30.37 | 30.08 | 30.29 | 984,080 | -0.14(-0.45%) |
Apr 14, 2010 | 30.23 | 30.42 | 30.12 | 30.42 | 951,994 | +0.19(+0.62%) |
Apr 13, 2010 | 29.98 | 30.31 | 29.98 | 30.24 | 771,992 | +0.17(+0.57%) |
Apr 12, 2010 | 30.20 | 30.25 | 30.01 | 30.07 | 801,758 | -0.14(-0.48%) |
Apr 09, 2010 | 30.10 | 30.27 | 30.10 | 30.21 | 754,974 | -0.03(-0.08%) |
Apr 08, 2010 | 30.05 | 30.26 | 29.86 | 30.24 | 889,377 | +0.14(+0.45%) |
Apr 07, 2010 | 30.30 | 30.49 | 30.02 | 30.10 | 1,198,243 | -0.30(-0.98%) |
Apr 06, 2010 | 30.45 | 30.56 | 30.40 | 30.40 | 1,496,918 | -0.18(-0.58%) |
Apr 05, 2010 | 30.24 | 30.62 | 30.24 | 30.58 | 1,051,396 | +0.23(+0.76%) |