Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.92 | 25.41 | 24.77 | 24.81 | 7,515,603 | -0.15(-0.60%) |
Jun 29, 2010 | 25.24 | 25.29 | 24.76 | 24.96 | 8,540,057 | -0.55(-2.16%) |
Jun 25, 2010 | 25.55 | 25.64 | 25.11 | 25.51 | 5,406,115 | +0.04(+0.16%) |
Jun 24, 2010 | 25.82 | 25.98 | 25.31 | 25.47 | 6,333,913 | -0.47(-1.81%) |
Jun 23, 2010 | 25.45 | 26.23 | 25.27 | 25.94 | 8,427,968 | +0.50(+1.97%) |
Jun 22, 2010 | 25.89 | 26.15 | 25.38 | 25.44 | 5,613,392 | -0.33(-1.28%) |
Jun 21, 2010 | 26.14 | 26.34 | 25.56 | 25.77 | 5,377,102 | -0.19(-0.73%) |
Jun 18, 2010 | 25.97 | 26.14 | 25.77 | 25.96 | 6,040,718 | -0.01(-0.04%) |
Jun 17, 2010 | 26.06 | 26.23 | 25.62 | 25.97 | 8,004,307 | -0.09(-0.35%) |
Jun 16, 2010 | 25.39 | 26.08 | 25.17 | 26.06 | 9,772,752 | +0.57(+2.24%) |
Jun 15, 2010 | 24.47 | 25.54 | 24.32 | 25.49 | 9,153,148 | +1.19(+4.90%) |
Jun 14, 2010 | 24.69 | 24.88 | 24.29 | 24.30 | 7,718,675 | -0.08(-0.33%) |
Jun 11, 2010 | 23.34 | 24.49 | 23.34 | 24.38 | 11,095,082 | +0.72(+3.04%) |
Jun 10, 2010 | 23.19 | 23.67 | 23.00 | 23.66 | 9,804,132 | +0.81(+3.54%) |
Jun 09, 2010 | 23.46 | 23.68 | 22.77 | 22.85 | 8,411,554 | -0.44(-1.89%) |
Jun 08, 2010 | 23.43 | 23.48 | 22.45 | 23.29 | 13,208,180 | +0.02(+0.10%) |
Jun 07, 2010 | 23.83 | 24.18 | 23.14 | 23.27 | 10,303,158 | -0.39(-1.65%) |
Jun 04, 2010 | 24.06 | 24.48 | 23.51 | 23.66 | 9,827,211 | -0.81(-3.32%) |
Jun 03, 2010 | 23.87 | 24.48 | 23.84 | 24.47 | 8,707,359 | +0.64(+2.69%) |
Jun 02, 2010 | 23.20 | 23.87 | 22.97 | 23.83 | 5,741,576 | +0.76(+3.29%) |
Jun 01, 2010 | 23.42 | 23.79 | 23.05 | 23.07 | 6,672,561 | -0.50(-2.12%) |
May 28, 2010 | 23.82 | 23.85 | 23.19 | 23.57 | 8,515,836 | -0.25(-1.05%) |
May 27, 2010 | 23.32 | 23.83 | 23.29 | 23.82 | 8,860,952 | +0.93(+4.06%) |
May 26, 2010 | 23.03 | 23.45 | 22.81 | 22.89 | 7,972,665 | -0.02(-0.09%) |
May 25, 2010 | 22.46 | 22.93 | 21.97 | 22.91 | 9,559,762 | +0.00(+0.00%) |
May 24, 2010 | 23.16 | 23.29 | 22.85 | 22.91 | 9,596,440 | -0.36(-1.55%) |
May 21, 2010 | 22.44 | 23.68 | 22.31 | 23.27 | 12,995,713 | +0.37(+1.62%) |
May 20, 2010 | 22.78 | 23.40 | 22.49 | 22.90 | 9,931,238 | -0.70(-2.97%) |
May 19, 2010 | 23.33 | 23.85 | 22.97 | 23.60 | 9,294,960 | +0.24(+1.03%) |
May 18, 2010 | 24.05 | 24.38 | 23.23 | 23.36 | 9,453,404 | -0.77(-3.19%) |
May 17, 2010 | 23.40 | 24.17 | 23.22 | 24.13 | 11,810,254 | +0.76(+3.25%) |
May 14, 2010 | 23.80 | 23.82 | 22.89 | 23.37 | 10,671,705 | -0.59(-2.46%) |
May 13, 2010 | 24.41 | 24.57 | 23.84 | 23.96 | 9,273,900 | -0.79(-3.19%) |
May 12, 2010 | 24.25 | 24.91 | 24.23 | 24.75 | 7,400,537 | +0.57(+2.36%) |
May 11, 2010 | 24.61 | 24.70 | 23.92 | 24.18 | 7,320,025 | -0.26(-1.06%) |
May 10, 2010 | 24.12 | 24.72 | 23.97 | 24.44 | 7,387,826 | +0.97(+4.13%) |
May 07, 2010 | 23.58 | 23.92 | 22.50 | 23.47 | 18,093,510 | -0.48(-2.00%) |
May 06, 2010 | 24.50 | 24.88 | 22.47 | 23.95 | 13,914,359 | -0.75(-3.04%) |
May 05, 2010 | 24.62 | 25.01 | 24.06 | 24.70 | 8,243,402 | +0.00(+0.02%) |
May 04, 2010 | 25.54 | 25.59 | 24.27 | 24.70 | 12,863,023 | -1.23(-4.76%) |
May 03, 2010 | 25.56 | 25.96 | 25.33 | 25.93 | 8,573,224 | +0.57(+2.25%) |
Apr 30, 2010 | 26.02 | 26.09 | 25.35 | 25.36 | 8,529,499 | -0.60(-2.31%) |
Apr 29, 2010 | 25.61 | 26.01 | 25.54 | 25.96 | 9,630,369 | +0.23(+0.89%) |
Apr 28, 2010 | 25.52 | 25.82 | 25.25 | 25.73 | 11,634,320 | +0.38(+1.50%) |
Apr 27, 2010 | 26.20 | 26.25 | 25.32 | 25.35 | 16,599,729 | -1.27(-4.77%) |
Apr 26, 2010 | 26.55 | 26.77 | 26.40 | 26.62 | 7,750,630 | +0.09(+0.34%) |
Apr 23, 2010 | 26.76 | 26.79 | 26.01 | 26.53 | 8,960,009 | -0.17(-0.64%) |
Apr 22, 2010 | 25.99 | 26.79 | 25.45 | 26.70 | 16,831,036 | +0.56(+2.14%) |
Apr 21, 2010 | 26.90 | 27.48 | 25.49 | 26.14 | 26,537,088 | -0.61(-2.28%) |
Apr 20, 2010 | 26.11 | 26.90 | 26.11 | 26.75 | 11,063,020 | +0.68(+2.61%) |
Apr 19, 2010 | 26.28 | 26.39 | 25.57 | 26.07 | 7,307,708 | -0.18(-0.69%) |
Apr 16, 2010 | 26.39 | 26.48 | 25.84 | 26.25 | 9,470,563 | -0.27(-1.02%) |
Apr 15, 2010 | 26.08 | 26.62 | 26.04 | 26.52 | 6,040,719 | +0.40(+1.53%) |
Apr 14, 2010 | 25.97 | 26.25 | 25.88 | 26.12 | 11,272,717 | +0.40(+1.56%) |
Apr 13, 2010 | 25.49 | 25.78 | 25.34 | 25.72 | 6,381,256 | +0.31(+1.22%) |
Apr 12, 2010 | 25.12 | 25.58 | 24.93 | 25.41 | 5,537,545 | +0.50(+2.01%) |
Apr 09, 2010 | 24.85 | 24.97 | 24.73 | 24.91 | 3,190,511 | +0.09(+0.36%) |
Apr 08, 2010 | 25.03 | 25.03 | 24.52 | 24.82 | 5,421,128 | -0.27(-1.08%) |
Apr 07, 2010 | 25.04 | 25.40 | 24.87 | 25.09 | 5,574,625 | -0.08(-0.32%) |
Apr 06, 2010 | 24.84 | 25.30 | 24.77 | 25.17 | 5,521,256 | +0.09(+0.36%) |
Apr 05, 2010 | 24.35 | 25.21 | 24.35 | 25.08 | 5,362,660 | +0.71(+2.91%) |