Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.37 | 25.70 | 25.04 | 25.28 | 2,309 | +0.11(+0.46%) |
Jun 29, 2010 | 26.09 | 26.12 | 25.03 | 25.16 | 10,990,437 | -1.82(-6.74%) |
Jun 25, 2010 | 26.98 | 27.55 | 26.75 | 26.98 | 12,233,611 | -0.06(-0.23%) |
Jun 24, 2010 | 27.16 | 27.67 | 26.96 | 27.04 | 10,994,964 | -0.28(-1.03%) |
Jun 23, 2010 | 27.49 | 27.49 | 26.71 | 27.32 | 9,729,676 | -0.08(-0.31%) |
Jun 22, 2010 | 28.24 | 28.47 | 27.22 | 27.41 | 12,094,042 | -1.13(-3.96%) |
Jun 21, 2010 | 29.46 | 29.66 | 28.30 | 28.54 | 8,684,995 | -0.58(-1.99%) |
Jun 18, 2010 | 29.12 | 29.16 | 28.36 | 29.12 | 7,558,897 | +0.34(+1.17%) |
Jun 17, 2010 | 29.31 | 29.38 | 28.42 | 28.78 | 7,231,811 | -0.44(-1.52%) |
Jun 16, 2010 | 29.24 | 29.74 | 29.00 | 29.23 | 6,862,928 | -0.41(-1.39%) |
Jun 15, 2010 | 28.30 | 29.66 | 28.30 | 29.64 | 5,664,502 | +1.48(+5.24%) |
Jun 14, 2010 | 29.10 | 29.33 | 28.06 | 28.17 | 8,640,290 | -0.52(-1.81%) |
Jun 11, 2010 | 28.18 | 28.82 | 27.86 | 28.69 | 6,057,967 | +0.08(+0.29%) |
Jun 10, 2010 | 27.60 | 28.66 | 27.59 | 28.60 | 7,028,127 | +1.74(+6.46%) |
Jun 09, 2010 | 27.36 | 28.46 | 26.67 | 26.87 | 12,041,471 | -0.11(-0.43%) |
Jun 08, 2010 | 26.68 | 27.07 | 26.15 | 26.98 | 9,879,270 | +0.30(+1.14%) |
Jun 07, 2010 | 27.10 | 27.54 | 26.62 | 26.68 | 10,255,804 | +0.26(+0.98%) |
Jun 04, 2010 | 26.42 | 27.62 | 26.25 | 26.42 | 8,111,223 | -0.22(-0.83%) |
Jun 03, 2010 | 27.27 | 27.40 | 26.47 | 26.64 | 9,986,370 | -0.31(-1.16%) |
Jun 02, 2010 | 25.83 | 27.00 | 25.53 | 26.95 | 88,798 | +1.11(+4.31%) |
Jun 01, 2010 | 28.18 | 28.36 | 25.81 | 25.84 | 131 | -3.22(-11.09%) |
May 28, 2010 | 29.06 | 30.41 | 28.73 | 29.06 | 12,586,087 | -1.48(-4.84%) |
May 27, 2010 | 29.82 | 30.74 | 29.72 | 30.54 | 11,688,207 | +1.54(+5.31%) |
May 26, 2010 | 28.45 | 29.59 | 28.08 | 29.00 | 13,152,225 | +0.94(+3.34%) |
May 25, 2010 | 26.67 | 28.14 | 26.30 | 28.06 | 459 | +0.57(+2.08%) |
May 24, 2010 | 28.08 | 28.18 | 27.49 | 27.49 | 10,642,492 | -0.62(-2.22%) |
May 21, 2010 | 26.49 | 28.34 | 26.41 | 28.12 | 11,147,848 | +1.14(+4.24%) |
May 20, 2010 | 27.02 | 27.71 | 26.87 | 26.97 | 12,338,018 | -1.65(-5.78%) |
May 19, 2010 | 29.27 | 29.35 | 28.10 | 28.63 | 9,352,557 | -0.81(-2.74%) |
May 18, 2010 | 30.38 | 30.85 | 29.26 | 29.43 | 93,549 | -0.41(-1.38%) |
May 17, 2010 | 30.70 | 30.86 | 29.21 | 29.85 | 7,608,374 | -0.57(-1.88%) |
May 14, 2010 | 30.42 | 30.66 | 29.81 | 30.42 | 8,847,245 | -0.56(-1.80%) |
May 13, 2010 | 31.21 | 31.58 | 30.62 | 30.97 | 131 | -0.34(-1.10%) |
May 12, 2010 | 31.13 | 31.42 | 30.74 | 31.32 | 5,890,651 | +0.40(+1.31%) |
May 11, 2010 | 31.42 | 31.55 | 30.83 | 30.91 | 12,903,636 | -0.60(-1.91%) |
May 10, 2010 | 31.20 | 31.55 | 31.08 | 31.52 | 11,871,166 | +1.71(+5.73%) |
May 07, 2010 | 31.06 | 31.24 | 29.56 | 29.81 | 13,217,271 | -1.45(-4.63%) |
May 06, 2010 | 31.25 | 33.08 | 28.61 | 31.26 | 2,230 | -1.52(-4.63%) |
May 05, 2010 | 32.86 | 33.61 | 32.46 | 32.77 | 8,901,348 | -0.36(-1.08%) |
May 04, 2010 | 33.46 | 33.60 | 32.74 | 33.13 | 656 | -0.79(-2.34%) |
May 03, 2010 | 33.31 | 34.28 | 33.16 | 33.92 | 8,834,747 | +0.37(+1.09%) |
Apr 30, 2010 | 34.24 | 34.37 | 32.87 | 33.56 | 13,262,327 | -0.56(-1.63%) |
Apr 29, 2010 | 34.11 | 34.48 | 33.44 | 34.11 | 9,898,792 | +0.34(+0.99%) |
Apr 28, 2010 | 33.33 | 33.84 | 33.00 | 33.78 | 10,385,888 | +0.72(+2.17%) |
Apr 27, 2010 | 35.67 | 35.72 | 32.97 | 33.06 | 1,312 | -2.34(-6.61%) |
Apr 26, 2010 | 35.43 | 35.63 | 35.01 | 35.40 | 9,635,721 | +0.14(+0.41%) |
Apr 23, 2010 | 34.17 | 35.36 | 34.15 | 35.26 | 9,597,366 | +1.27(+3.72%) |
Apr 22, 2010 | 33.44 | 34.08 | 33.11 | 33.99 | 5,752,522 | +0.11(+0.34%) |
Apr 21, 2010 | 33.88 | 34.25 | 33.55 | 33.88 | 23,950 | +0.31(+0.93%) |
Apr 20, 2010 | 32.73 | 33.94 | 32.58 | 33.57 | 262 | +1.26(+3.89%) |
Apr 19, 2010 | 32.13 | 32.48 | 31.90 | 32.31 | 6,837,150 | -0.07(-0.21%) |
Apr 16, 2010 | 32.37 | 33.00 | 31.97 | 32.38 | 11,487,453 | -0.30(-0.93%) |
Apr 15, 2010 | 32.07 | 32.75 | 32.03 | 32.68 | 7,840,175 | +0.48(+1.49%) |
Apr 14, 2010 | 32.17 | 32.68 | 31.83 | 32.20 | 9,350,677 | +0.27(+0.86%) |
Apr 13, 2010 | 32.54 | 32.54 | 31.58 | 31.93 | 8,378,166 | -0.76(-2.33%) |
Apr 12, 2010 | 32.78 | 33.12 | 32.59 | 32.69 | 4,940,764 | -0.03(-0.09%) |
Apr 09, 2010 | 32.49 | 32.73 | 32.16 | 32.72 | 4,865,564 | +0.38(+1.18%) |
Apr 08, 2010 | 32.35 | 32.35 | 31.75 | 32.34 | 7,675,173 | -0.39(-1.19%) |
Apr 07, 2010 | 32.94 | 32.94 | 32.37 | 32.73 | 9,498,334 | -0.21(-0.65%) |
Apr 06, 2010 | 32.41 | 32.97 | 32.25 | 32.94 | 6,130,570 | +0.62(+1.91%) |
Apr 05, 2010 | 32.10 | 32.73 | 31.73 | 32.32 | 5,831,077 | +0.60(+1.90%) |