Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 27.63 | 28.01 | 27.21 | 27.29 | 2,554 | -0.29(-1.06%) |
Jun 29, 2010 | 28.09 | 28.10 | 27.36 | 27.59 | 8,183,680 | -1.27(-4.41%) |
Jun 25, 2010 | 28.86 | 28.99 | 28.08 | 28.86 | 8,318,249 | +0.71(+2.52%) |
Jun 24, 2010 | 28.57 | 28.68 | 28.06 | 28.15 | 5,388,219 | -0.61(-2.12%) |
Jun 23, 2010 | 28.65 | 29.09 | 28.23 | 28.76 | 5,137,244 | +0.13(+0.44%) |
Jun 22, 2010 | 29.64 | 29.77 | 28.61 | 28.63 | 1,203 | -0.93(-3.14%) |
Jun 21, 2010 | 30.21 | 30.33 | 29.48 | 29.56 | 5,003,410 | -0.23(-0.78%) |
Jun 18, 2010 | 29.80 | 30.00 | 29.64 | 29.80 | 3,406,285 | -0.09(-0.31%) |
Jun 17, 2010 | 29.95 | 30.03 | 29.56 | 29.89 | 5,393,851 | +0.06(+0.21%) |
Jun 16, 2010 | 29.88 | 30.08 | 29.67 | 29.82 | 4,292,520 | -0.27(-0.91%) |
Jun 15, 2010 | 29.62 | 30.16 | 29.42 | 30.10 | 4,629,379 | +0.66(+2.23%) |
Jun 14, 2010 | 29.46 | 29.75 | 29.14 | 29.44 | 5,101,491 | +0.36(+1.24%) |
Jun 11, 2010 | 28.43 | 29.15 | 28.38 | 29.08 | 4,516,442 | +0.34(+1.19%) |
Jun 10, 2010 | 28.14 | 28.85 | 27.89 | 28.74 | 6,737,821 | +1.19(+4.33%) |
Jun 09, 2010 | 27.64 | 28.34 | 27.41 | 27.54 | 7,101,670 | +0.16(+0.59%) |
Jun 08, 2010 | 27.00 | 27.43 | 26.31 | 27.38 | 8,538,927 | +0.48(+1.79%) |
Jun 07, 2010 | 27.20 | 27.64 | 26.85 | 26.90 | 6,269,835 | -0.15(-0.54%) |
Jun 04, 2010 | 27.04 | 28.33 | 26.90 | 27.04 | 16,765,939 | -1.62(-5.66%) |
Jun 03, 2010 | 28.91 | 28.93 | 28.41 | 28.67 | 3,733,925 | -0.08(-0.28%) |
Jun 02, 2010 | 28.39 | 28.81 | 27.90 | 28.75 | 1,719 | +0.55(+1.96%) |
Jun 01, 2010 | 28.41 | 28.91 | 28.15 | 28.20 | 5,502 | -0.60(-2.08%) |
May 28, 2010 | 28.80 | 29.35 | 28.61 | 28.80 | 4,761,199 | -0.37(-1.28%) |
May 27, 2010 | 28.36 | 29.20 | 28.03 | 29.17 | 4,945,099 | +1.52(+5.49%) |
May 26, 2010 | 28.17 | 28.52 | 27.47 | 27.65 | 8,489,085 | -0.06(-0.21%) |
May 25, 2010 | 26.71 | 27.77 | 26.38 | 27.71 | 171 | +0.22(+0.80%) |
May 24, 2010 | 28.14 | 28.29 | 27.44 | 27.49 | 6,578,393 | -0.63(-2.23%) |
May 21, 2010 | 26.75 | 28.15 | 26.60 | 28.11 | 9,719,041 | +0.91(+3.36%) |
May 20, 2010 | 27.34 | 28.05 | 27.14 | 27.20 | 1,719 | -1.47(-5.13%) |
May 19, 2010 | 28.67 | 29.31 | 27.90 | 28.67 | 10,240,157 | -0.27(-0.92%) |
May 18, 2010 | 30.16 | 30.19 | 28.77 | 28.94 | 515 | -0.75(-2.53%) |
May 17, 2010 | 29.80 | 30.25 | 28.80 | 29.69 | 5,008,974 | +0.04(+0.14%) |
May 14, 2010 | 29.65 | 30.39 | 29.34 | 29.65 | 7,836,851 | -0.97(-3.17%) |
May 13, 2010 | 31.20 | 31.27 | 30.57 | 30.62 | 4,336,402 | -0.51(-1.63%) |
May 12, 2010 | 30.77 | 31.24 | 30.56 | 31.13 | 4,431,458 | +0.49(+1.61%) |
May 11, 2010 | 30.78 | 30.93 | 30.43 | 30.63 | 5,551,977 | +0.18(+0.59%) |
May 10, 2010 | 29.99 | 30.54 | 29.89 | 30.45 | 8,282,697 | +1.88(+6.60%) |
May 07, 2010 | 29.33 | 29.74 | 28.10 | 28.57 | 10,138,505 | -0.49(-1.68%) |
May 06, 2010 | 30.09 | 30.30 | 26.17 | 29.06 | 691 | -0.99(-3.31%) |
May 05, 2010 | 30.10 | 30.85 | 29.87 | 30.05 | 6,185,004 | -0.66(-2.16%) |
May 04, 2010 | 30.96 | 31.14 | 30.44 | 30.71 | 6,314,396 | -0.72(-2.28%) |
May 03, 2010 | 30.69 | 31.61 | 30.68 | 31.43 | 6,904,976 | +1.01(+3.33%) |
Apr 30, 2010 | 31.33 | 31.62 | 30.35 | 30.42 | 6,974,074 | -0.98(-3.11%) |
Apr 29, 2010 | 30.42 | 31.44 | 30.40 | 31.39 | 5,619,858 | +1.36(+4.51%) |
Apr 28, 2010 | 30.31 | 30.36 | 29.92 | 30.04 | 6,018,715 | +0.09(+0.31%) |
Apr 27, 2010 | 30.76 | 30.97 | 29.95 | 29.95 | 7,891,309 | -0.99(-3.20%) |
Apr 26, 2010 | 30.78 | 31.17 | 30.66 | 30.94 | 4,275,570 | +0.24(+0.80%) |
Apr 23, 2010 | 30.38 | 30.73 | 30.08 | 30.69 | 5,678,806 | +0.40(+1.32%) |
Apr 22, 2010 | 29.60 | 30.41 | 29.44 | 30.29 | 4,744,872 | +0.46(+1.54%) |
Apr 21, 2010 | 29.27 | 30.00 | 29.24 | 29.83 | 5,123,923 | +0.51(+1.75%) |
Apr 20, 2010 | 28.99 | 29.32 | 28.68 | 29.32 | 3,770,970 | +0.49(+1.69%) |
Apr 19, 2010 | 28.50 | 29.06 | 28.41 | 28.83 | 4,858,346 | +0.13(+0.45%) |
Apr 16, 2010 | 29.31 | 29.56 | 28.64 | 28.70 | 7,651,380 | -0.67(-2.30%) |
Apr 15, 2010 | 30.06 | 30.12 | 29.35 | 29.38 | 4,461,234 | -0.83(-2.73%) |
Apr 14, 2010 | 30.39 | 30.42 | 30.03 | 30.20 | 3,484,754 | +0.05(+0.15%) |
Apr 13, 2010 | 29.46 | 30.26 | 29.42 | 30.16 | 2,944,557 | +0.72(+2.45%) |
Apr 12, 2010 | 29.73 | 29.75 | 29.41 | 29.43 | 3,219,036 | -0.19(-0.63%) |
Apr 09, 2010 | 29.32 | 29.69 | 29.15 | 29.62 | 2,940,945 | +0.41(+1.41%) |
Apr 08, 2010 | 29.05 | 29.25 | 28.99 | 29.21 | 3,520,889 | +0.03(+0.12%) |
Apr 07, 2010 | 29.77 | 29.85 | 29.05 | 29.17 | 6,055,072 | -0.66(-2.20%) |
Apr 06, 2010 | 29.11 | 29.89 | 29.00 | 29.83 | 5,686,082 | +1.11(+3.87%) |
Apr 05, 2010 | 28.66 | 29.21 | 28.57 | 28.72 | 3,372,003 | +0.19(+0.65%) |