Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.00 | 23.45 | 22.81 | 22.89 | 28,198,296 | -0.21(-0.91%) |
Jun 29, 2010 | 23.54 | 23.55 | 22.91 | 23.10 | 39,957,112 | -1.00(-4.14%) |
Jun 25, 2010 | 24.18 | 24.32 | 23.89 | 24.09 | 32,139,486 | -0.15(-0.63%) |
Jun 24, 2010 | 24.55 | 24.60 | 24.14 | 24.25 | 30,677,392 | -0.44(-1.78%) |
Jun 23, 2010 | 24.82 | 24.96 | 24.58 | 24.69 | 21,619,094 | -0.10(-0.42%) |
Jun 22, 2010 | 24.92 | 25.34 | 24.78 | 24.79 | 23,370,148 | -0.05(-0.20%) |
Jun 21, 2010 | 24.99 | 25.21 | 24.64 | 24.84 | 17,751,298 | -0.03(-0.14%) |
Jun 18, 2010 | 24.92 | 25.14 | 24.79 | 24.87 | 36,438,896 | -0.01(-0.06%) |
Jun 17, 2010 | 24.56 | 24.93 | 24.40 | 24.89 | 22,002,308 | +0.44(+1.80%) |
Jun 16, 2010 | 24.67 | 24.70 | 24.25 | 24.45 | 32,243,366 | -0.35(-1.41%) |
Jun 15, 2010 | 24.39 | 24.81 | 24.39 | 24.80 | 19,797,356 | +0.55(+2.27%) |
Jun 14, 2010 | 24.88 | 25.01 | 24.20 | 24.25 | 22,534,262 | -0.40(-1.61%) |
Jun 11, 2010 | 24.07 | 24.72 | 24.06 | 24.64 | 21,128,054 | +0.23(+0.94%) |
Jun 10, 2010 | 24.50 | 24.51 | 23.93 | 24.41 | 44,074,664 | +0.22(+0.89%) |
Jun 09, 2010 | 24.60 | 24.66 | 24.14 | 24.20 | 34,592,936 | -0.38(-1.56%) |
Jun 08, 2010 | 24.29 | 24.61 | 24.09 | 24.58 | 32,328,050 | +0.18(+0.74%) |
Jun 07, 2010 | 24.64 | 24.93 | 24.37 | 24.40 | 26,622,302 | -0.20(-0.83%) |
Jun 04, 2010 | 24.92 | 25.24 | 24.50 | 24.60 | 33,124,126 | -0.81(-3.20%) |
Jun 03, 2010 | 25.26 | 25.65 | 24.94 | 25.42 | 29,119,834 | +0.31(+1.25%) |
Jun 02, 2010 | 24.48 | 25.12 | 24.18 | 25.10 | 30,808,594 | +0.66(+2.71%) |
Jun 01, 2010 | 24.70 | 25.15 | 24.37 | 24.44 | 27,638,422 | -0.34(-1.38%) |
May 28, 2010 | 24.78 | 25.04 | 24.50 | 24.78 | 30,488,518 | +0.00(+0.00%) |
May 27, 2010 | 24.64 | 24.81 | 24.46 | 24.78 | 33,729,720 | +0.47(+1.95%) |
May 26, 2010 | 24.92 | 25.16 | 24.23 | 24.31 | 38,210,312 | -0.38(-1.52%) |
May 25, 2010 | 24.19 | 24.72 | 23.93 | 24.69 | 35,978,188 | -0.04(-0.17%) |
May 24, 2010 | 24.68 | 25.06 | 24.56 | 24.73 | 23,543,500 | -0.15(-0.61%) |
May 21, 2010 | 24.33 | 25.15 | 24.15 | 24.88 | 41,307,960 | +0.21(+0.84%) |
May 20, 2010 | 24.73 | 25.12 | 24.44 | 24.67 | 39,772,196 | -0.60(-2.36%) |
May 19, 2010 | 25.43 | 25.57 | 25.07 | 25.27 | 26,759,598 | -0.18(-0.71%) |
May 18, 2010 | 25.66 | 25.97 | 25.30 | 25.45 | 33,357,952 | -0.45(-1.75%) |
May 17, 2010 | 25.97 | 26.13 | 25.49 | 25.90 | 32,254,538 | +0.05(+0.17%) |
May 14, 2010 | 26.18 | 26.37 | 25.58 | 25.86 | 28,495,286 | -0.46(-1.74%) |
May 13, 2010 | 26.32 | 26.81 | 26.18 | 26.32 | 26,494,370 | -0.14(-0.52%) |
May 12, 2010 | 26.34 | 26.61 | 26.15 | 26.45 | 25,399,020 | +0.47(+1.81%) |
May 11, 2010 | 26.16 | 26.28 | 25.68 | 25.98 | 25,253,674 | +0.08(+0.29%) |
May 10, 2010 | 25.89 | 26.21 | 25.72 | 25.91 | 32,820,728 | +0.60(+2.38%) |
May 07, 2010 | 25.26 | 25.55 | 24.42 | 25.30 | 52,530,236 | -0.12(-0.46%) |
May 06, 2010 | 25.90 | 26.09 | 24.65 | 25.42 | 40,657,036 | -0.67(-2.56%) |
May 05, 2010 | 25.92 | 26.27 | 25.65 | 26.09 | 26,530,990 | +0.02(+0.09%) |
May 04, 2010 | 26.53 | 26.55 | 25.66 | 26.07 | 36,336,516 | -0.72(-2.69%) |
May 03, 2010 | 26.97 | 27.07 | 26.56 | 26.79 | 27,929,872 | -0.03(-0.10%) |
Apr 30, 2010 | 27.14 | 27.24 | 26.77 | 26.81 | 26,632,130 | -0.21(-0.77%) |
Apr 29, 2010 | 27.02 | 27.19 | 26.88 | 27.02 | 25,486,994 | +0.11(+0.41%) |
Apr 28, 2010 | 26.50 | 26.93 | 26.34 | 26.91 | 39,963,900 | +0.62(+2.37%) |
Apr 27, 2010 | 26.50 | 26.93 | 26.23 | 26.29 | 51,062,856 | -0.13(-0.50%) |
Apr 26, 2010 | 26.53 | 26.83 | 26.19 | 26.42 | 36,980,256 | -0.10(-0.37%) |
Apr 23, 2010 | 27.02 | 27.06 | 26.20 | 26.52 | 92,683,200 | -0.75(-2.75%) |
Apr 22, 2010 | 27.56 | 27.97 | 26.95 | 27.27 | 139,715,648 | -2.29(-7.74%) |
Apr 21, 2010 | 30.04 | 30.08 | 29.30 | 29.55 | 49,296,560 | -0.46(-1.52%) |
Apr 20, 2010 | 29.63 | 30.05 | 29.46 | 30.01 | 21,296,292 | +0.37(+1.26%) |
Apr 19, 2010 | 29.55 | 29.80 | 29.29 | 29.64 | 21,580,732 | +0.01(+0.02%) |
Apr 16, 2010 | 29.59 | 29.80 | 29.29 | 29.63 | 34,391,304 | +0.03(+0.09%) |
Apr 15, 2010 | 29.57 | 29.93 | 29.45 | 29.60 | 23,389,204 | +0.07(+0.23%) |
Apr 14, 2010 | 29.28 | 29.67 | 29.18 | 29.53 | 28,414,920 | +0.21(+0.71%) |
Apr 13, 2010 | 29.14 | 29.39 | 28.98 | 29.32 | 15,524,960 | +0.05(+0.17%) |
Apr 12, 2010 | 29.14 | 29.43 | 29.12 | 29.28 | 12,687,665 | +0.04(+0.14%) |
Apr 09, 2010 | 29.25 | 29.37 | 29.01 | 29.23 | 23,300,414 | -0.16(-0.54%) |
Apr 08, 2010 | 29.59 | 29.61 | 29.18 | 29.39 | 18,717,248 | -0.26(-0.87%) |
Apr 07, 2010 | 29.37 | 29.72 | 29.37 | 29.65 | 23,211,930 | +0.24(+0.80%) |
Apr 06, 2010 | 29.27 | 29.50 | 29.25 | 29.41 | 14,522,894 | -0.07(-0.24%) |
Apr 05, 2010 | 29.53 | 29.82 | 29.39 | 29.48 | 21,193,682 | +0.18(+0.61%) |