Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.76 | 26.08 | 25.46 | 25.55 | 441 | -0.15(-0.60%) |
Jun 29, 2010 | 25.90 | 25.97 | 25.62 | 25.71 | 1,493,195 | -0.47(-1.79%) |
Jun 25, 2010 | 26.18 | 26.24 | 25.88 | 26.18 | 925,075 | -0.06(-0.22%) |
Jun 24, 2010 | 26.54 | 26.54 | 26.10 | 26.23 | 1,048,862 | -0.34(-1.26%) |
Jun 23, 2010 | 26.63 | 26.76 | 26.16 | 26.57 | 1,537,220 | +0.17(+0.65%) |
Jun 22, 2010 | 26.91 | 26.91 | 26.31 | 26.40 | 1,349,902 | -0.80(-2.96%) |
Jun 21, 2010 | 27.30 | 27.51 | 27.06 | 27.20 | 1,639,298 | +0.45(+1.68%) |
Jun 18, 2010 | 26.75 | 27.12 | 26.50 | 26.75 | 1,958,836 | -0.31(-1.13%) |
Jun 17, 2010 | 27.13 | 27.29 | 26.90 | 27.06 | 2,049,467 | -0.08(-0.28%) |
Jun 16, 2010 | 27.67 | 27.47 | 26.79 | 27.13 | 4,143,040 | -0.54(-1.94%) |
Jun 15, 2010 | 27.34 | 27.67 | 27.21 | 27.67 | 1,935,018 | +0.47(+1.73%) |
Jun 14, 2010 | 27.54 | 27.54 | 27.13 | 27.20 | 1,392,842 | -0.19(-0.70%) |
Jun 11, 2010 | 26.71 | 27.43 | 26.71 | 27.39 | 1,507,424 | +0.36(+1.35%) |
Jun 10, 2010 | 26.79 | 27.13 | 26.75 | 27.03 | 1,340,011 | +0.02(+0.07%) |
Jun 09, 2010 | 27.04 | 27.51 | 26.88 | 27.01 | 1,760,351 | -0.40(-1.47%) |
Jun 08, 2010 | 27.09 | 27.44 | 26.90 | 27.41 | 1,313,204 | +0.32(+1.17%) |
Jun 07, 2010 | 27.75 | 27.90 | 27.10 | 27.10 | 1,404,144 | -0.91(-3.25%) |
Jun 04, 2010 | 28.01 | 28.46 | 27.80 | 28.01 | 1,193,132 | -0.78(-2.70%) |
Jun 03, 2010 | 28.99 | 29.06 | 28.49 | 28.78 | 1,411,270 | -0.10(-0.33%) |
Jun 02, 2010 | 28.48 | 28.89 | 28.21 | 28.88 | 1,276,442 | -0.08(-0.26%) |
Jun 01, 2010 | 29.18 | 29.64 | 28.93 | 28.95 | 795,245 | -0.53(-1.79%) |
May 28, 2010 | 29.48 | 29.98 | 29.43 | 29.48 | 898,089 | -0.83(-2.75%) |
May 27, 2010 | 29.70 | 30.37 | 29.70 | 30.31 | 1,486,611 | +1.21(+4.15%) |
May 26, 2010 | 29.08 | 29.84 | 29.02 | 29.11 | 1,654,342 | -0.49(-1.65%) |
May 25, 2010 | 28.80 | 29.67 | 28.59 | 29.60 | 1,785,304 | -0.45(-1.50%) |
May 24, 2010 | 30.45 | 30.47 | 29.97 | 30.05 | 1,221,244 | -0.85(-2.76%) |
May 21, 2010 | 30.54 | 30.94 | 30.28 | 30.90 | 1,939,597 | +1.52(+5.18%) |
May 20, 2010 | 29.22 | 29.82 | 29.15 | 29.38 | 2,513,335 | -1.02(-3.34%) |
May 19, 2010 | 30.27 | 30.57 | 30.03 | 30.39 | 3,077,953 | +1.25(+4.31%) |
May 18, 2010 | 29.39 | 29.73 | 29.06 | 29.14 | 1,471,346 | -0.24(-0.82%) |
May 17, 2010 | 29.20 | 29.53 | 28.79 | 29.38 | 1,283,287 | -0.50(-1.67%) |
May 14, 2010 | 29.87 | 30.41 | 29.49 | 29.87 | 1,804,641 | -0.33(-1.08%) |
May 13, 2010 | 31.80 | 31.89 | 30.09 | 30.20 | 2,968,991 | -1.64(-5.14%) |
May 12, 2010 | 31.50 | 32.15 | 31.50 | 31.84 | 1,150,622 | -0.32(-0.98%) |
May 11, 2010 | 32.57 | 32.64 | 32.15 | 32.15 | 920,822 | -0.71(-2.16%) |
May 10, 2010 | 32.87 | 32.88 | 32.61 | 32.86 | 1,598,136 | +1.35(+4.29%) |
May 07, 2010 | 31.79 | 32.00 | 30.84 | 31.51 | 1,460,923 | -0.29(-0.90%) |
May 06, 2010 | 32.09 | 32.30 | 29.69 | 31.80 | 104 | +0.30(+0.94%) |
May 05, 2010 | 31.89 | 32.03 | 31.50 | 31.50 | 1,297,643 | -0.57(-1.76%) |
May 04, 2010 | 32.63 | 32.67 | 31.77 | 32.07 | 1,038,925 | -1.11(-3.35%) |
May 03, 2010 | 32.84 | 33.24 | 32.79 | 33.18 | 686,936 | +0.40(+1.23%) |
Apr 30, 2010 | 33.41 | 33.41 | 32.72 | 32.78 | 974,811 | -1.07(-3.17%) |
Apr 29, 2010 | 33.51 | 33.88 | 33.42 | 33.85 | 829,794 | +0.61(+1.84%) |
Apr 28, 2010 | 33.76 | 33.76 | 33.13 | 33.24 | 993,486 | -0.53(-1.56%) |
Apr 27, 2010 | 34.25 | 34.38 | 33.71 | 33.76 | 1,910,310 | +0.17(+0.51%) |
Apr 26, 2010 | 33.46 | 33.82 | 33.45 | 33.59 | 542,073 | +0.09(+0.26%) |
Apr 23, 2010 | 33.18 | 33.50 | 33.15 | 33.50 | 742,403 | -0.14(-0.43%) |
Apr 22, 2010 | 33.36 | 33.70 | 33.14 | 33.65 | 991,461 | -0.34(-1.01%) |
Apr 21, 2010 | 34.08 | 34.19 | 33.89 | 33.99 | 861,236 | -0.17(-0.50%) |
Apr 20, 2010 | 34.36 | 34.47 | 34.09 | 34.16 | 1,236,078 | -0.42(-1.22%) |
Apr 19, 2010 | 34.06 | 34.74 | 34.16 | 34.59 | 955,410 | +0.53(+1.55%) |
Apr 16, 2010 | 34.87 | 34.91 | 33.86 | 34.06 | 1,281,644 | -1.08(-3.08%) |
Apr 15, 2010 | 35.05 | 35.35 | 34.95 | 35.14 | 552,845 | -0.30(-0.84%) |
Apr 14, 2010 | 35.00 | 35.44 | 34.85 | 35.44 | 734,931 | +0.38(+1.09%) |
Apr 13, 2010 | 34.96 | 35.09 | 34.88 | 35.06 | 841,164 | +0.06(+0.16%) |
Apr 12, 2010 | 34.95 | 35.29 | 34.95 | 35.00 | 509,348 | -0.26(-0.73%) |
Apr 09, 2010 | 35.16 | 35.35 | 34.96 | 35.26 | 650,093 | -0.04(-0.11%) |
Apr 08, 2010 | 34.98 | 35.34 | 34.74 | 35.29 | 586,340 | -0.02(-0.05%) |
Apr 07, 2010 | 35.40 | 35.48 | 35.07 | 35.31 | 1,459,067 | -0.53(-1.47%) |
Apr 06, 2010 | 35.59 | 36.01 | 35.52 | 35.84 | 1,156,280 | -0.93(-2.53%) |
Apr 05, 2010 | 36.68 | 37.00 | 36.59 | 36.77 | 609,557 | -0.03(-0.08%) |