Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.46 | 24.81 | 24.09 | 24.15 | 912 | -0.30(-1.23%) |
Jun 29, 2010 | 24.34 | 25.01 | 24.18 | 24.45 | 4,374,403 | +0.07(+0.28%) |
Jun 25, 2010 | 24.38 | 24.48 | 24.00 | 24.38 | 4,577,092 | +0.08(+0.31%) |
Jun 24, 2010 | 24.58 | 24.60 | 24.13 | 24.31 | 3,093,268 | -0.40(-1.61%) |
Jun 23, 2010 | 23.93 | 24.91 | 23.86 | 24.70 | 3,647,887 | +0.96(+4.02%) |
Jun 22, 2010 | 24.92 | 25.26 | 23.53 | 23.75 | 8,192,920 | -2.06(-7.99%) |
Jun 21, 2010 | 26.34 | 26.41 | 25.62 | 25.81 | 2,482,343 | -0.20(-0.75%) |
Jun 18, 2010 | 26.01 | 26.58 | 25.81 | 26.01 | 4,802,618 | -0.22(-0.83%) |
Jun 17, 2010 | 26.35 | 26.44 | 25.92 | 26.22 | 2,032,006 | -0.02(-0.06%) |
Jun 16, 2010 | 26.35 | 26.44 | 26.01 | 26.24 | 1,784,210 | -0.23(-0.85%) |
Jun 15, 2010 | 25.92 | 26.59 | 25.83 | 26.47 | 2,403,713 | +0.68(+2.66%) |
Jun 14, 2010 | 25.47 | 25.95 | 25.39 | 25.78 | 2,070,137 | +0.46(+1.81%) |
Jun 11, 2010 | 25.20 | 25.56 | 25.01 | 25.32 | 1,765,427 | -0.11(-0.41%) |
Jun 10, 2010 | 24.95 | 25.47 | 24.90 | 25.43 | 1,824,968 | +0.74(+2.99%) |
Jun 09, 2010 | 25.00 | 25.31 | 24.56 | 24.69 | 2,292,392 | -0.19(-0.76%) |
Jun 08, 2010 | 24.67 | 24.92 | 24.20 | 24.88 | 2,644,325 | +0.20(+0.82%) |
Jun 07, 2010 | 25.73 | 25.93 | 24.61 | 24.67 | 2,912,560 | -1.08(-4.18%) |
Jun 04, 2010 | 25.75 | 26.27 | 25.65 | 25.75 | 2,305,786 | -0.79(-2.98%) |
Jun 03, 2010 | 26.53 | 26.83 | 26.16 | 26.54 | 2,243,551 | +0.02(+0.06%) |
Jun 02, 2010 | 26.35 | 26.54 | 26.07 | 26.53 | 2,434,880 | +0.37(+1.41%) |
Jun 01, 2010 | 26.34 | 26.92 | 26.16 | 26.16 | 2,802,672 | -0.43(-1.61%) |
May 28, 2010 | 26.59 | 27.45 | 26.34 | 26.59 | 3,382,877 | -0.53(-1.97%) |
May 27, 2010 | 27.84 | 28.17 | 25.90 | 27.12 | 6,144,791 | +0.13(+0.47%) |
May 26, 2010 | 27.59 | 27.80 | 26.90 | 26.99 | 398 | -0.17(-0.64%) |
May 25, 2010 | 26.35 | 27.23 | 26.25 | 27.17 | 2,903,138 | +0.08(+0.31%) |
May 24, 2010 | 27.35 | 27.71 | 27.04 | 27.08 | 2,048,895 | -0.21(-0.77%) |
May 21, 2010 | 25.67 | 27.44 | 25.61 | 27.29 | 2,607,927 | +1.02(+3.90%) |
May 20, 2010 | 26.28 | 26.75 | 26.12 | 26.27 | 2,128,628 | -0.86(-3.16%) |
May 19, 2010 | 27.04 | 27.29 | 26.62 | 27.13 | 1,951,382 | +0.05(+0.17%) |
May 18, 2010 | 27.87 | 28.05 | 27.01 | 27.08 | 8,770 | -0.58(-2.09%) |
May 17, 2010 | 27.14 | 27.77 | 26.92 | 27.66 | 1,927,675 | +0.50(+1.86%) |
May 14, 2010 | 27.16 | 27.42 | 26.98 | 27.16 | 1,505,006 | -0.20(-0.72%) |
May 13, 2010 | 28.07 | 28.16 | 27.28 | 27.35 | 1,713,322 | -0.71(-2.55%) |
May 12, 2010 | 27.71 | 28.15 | 27.59 | 28.07 | 1,597,169 | +0.46(+1.66%) |
May 11, 2010 | 27.77 | 28.01 | 27.54 | 27.61 | 2,036,351 | -0.14(-0.51%) |
May 10, 2010 | 27.43 | 27.76 | 27.42 | 27.75 | 2,136,499 | +1.48(+5.64%) |
May 07, 2010 | 26.71 | 27.47 | 25.95 | 26.27 | 3,599,500 | -0.50(-1.88%) |
May 06, 2010 | 26.79 | 27.49 | 25.59 | 26.77 | 1,594 | -1.26(-4.51%) |
May 05, 2010 | 28.28 | 28.84 | 28.03 | 28.04 | 2,188,099 | -0.29(-1.01%) |
May 04, 2010 | 28.44 | 28.54 | 27.73 | 28.32 | 2,677,746 | -0.50(-1.72%) |
May 03, 2010 | 28.86 | 29.29 | 28.54 | 28.82 | 2,225,094 | +0.08(+0.26%) |
Apr 30, 2010 | 29.48 | 29.78 | 28.62 | 28.75 | 1,796,586 | -0.62(-2.13%) |
Apr 29, 2010 | 29.47 | 29.53 | 29.19 | 29.37 | 1,865,892 | +0.11(+0.39%) |
Apr 28, 2010 | 29.77 | 29.97 | 29.00 | 29.26 | 2,234,011 | -0.51(-1.72%) |
Apr 27, 2010 | 30.56 | 30.59 | 29.70 | 29.77 | 1,581,231 | -0.99(-3.21%) |
Apr 26, 2010 | 31.17 | 31.17 | 30.69 | 30.75 | 1,586,615 | -0.20(-0.66%) |
Apr 23, 2010 | 30.50 | 31.00 | 30.29 | 30.96 | 1,616,227 | +0.54(+1.78%) |
Apr 22, 2010 | 29.45 | 30.50 | 29.17 | 30.42 | 1,793,527 | +0.90(+3.03%) |
Apr 21, 2010 | 29.52 | 29.63 | 29.16 | 29.52 | 4,765 | -0.08(-0.25%) |
Apr 20, 2010 | 29.82 | 29.99 | 29.38 | 29.60 | 1,862,264 | +0.34(+1.16%) |
Apr 19, 2010 | 29.68 | 29.72 | 28.75 | 29.26 | 2,342,204 | -0.53(-1.79%) |
Apr 16, 2010 | 29.83 | 29.86 | 29.54 | 29.79 | 2,432,154 | -0.10(-0.33%) |
Apr 15, 2010 | 30.09 | 30.14 | 29.71 | 29.89 | 1,566,788 | -0.18(-0.60%) |
Apr 14, 2010 | 29.42 | 30.14 | 29.38 | 30.07 | 3,303,373 | +0.90(+3.07%) |
Apr 13, 2010 | 29.05 | 29.29 | 28.89 | 29.17 | 2,246,334 | +0.08(+0.26%) |
Apr 12, 2010 | 29.59 | 29.72 | 29.08 | 29.10 | 2,169,915 | -0.41(-1.40%) |
Apr 09, 2010 | 29.25 | 29.63 | 28.90 | 29.51 | 2,363,356 | +0.23(+0.80%) |
Apr 08, 2010 | 29.16 | 29.32 | 28.84 | 29.28 | 2,402,679 | +0.15(+0.52%) |
Apr 07, 2010 | 28.26 | 29.27 | 28.23 | 29.13 | 4,583,874 | +0.96(+3.42%) |
Apr 06, 2010 | 27.99 | 28.25 | 27.99 | 28.17 | 2,294,165 | +0.22(+0.78%) |
Apr 05, 2010 | 27.75 | 28.05 | 27.65 | 27.95 | 1,765,093 | +0.24(+0.87%) |