Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.72 | 24.09 | 23.51 | 23.60 | 630 | -0.19(-0.80%) |
Jun 29, 2010 | 24.68 | 24.69 | 23.62 | 23.79 | 2,659,185 | -1.45(-5.76%) |
Jun 25, 2010 | 25.25 | 25.37 | 24.61 | 25.25 | 2,569,381 | +0.48(+1.96%) |
Jun 24, 2010 | 24.84 | 25.00 | 24.45 | 24.76 | 1,771,247 | -0.18(-0.71%) |
Jun 23, 2010 | 24.82 | 25.06 | 24.35 | 24.94 | 1,530,780 | -0.07(-0.26%) |
Jun 22, 2010 | 25.44 | 25.78 | 24.94 | 25.00 | 1,703,138 | -0.37(-1.48%) |
Jun 21, 2010 | 26.16 | 26.16 | 25.20 | 25.38 | 1,710,739 | -0.47(-1.82%) |
Jun 18, 2010 | 25.85 | 26.00 | 25.69 | 25.85 | 1,130,513 | -0.01(-0.06%) |
Jun 17, 2010 | 26.30 | 26.31 | 25.63 | 25.86 | 1,249,065 | -0.38(-1.46%) |
Jun 16, 2010 | 25.88 | 26.47 | 25.70 | 26.24 | 3,165,575 | +0.12(+0.45%) |
Jun 15, 2010 | 25.55 | 26.15 | 25.31 | 26.13 | 3,145,156 | +0.86(+3.40%) |
Jun 14, 2010 | 25.25 | 25.65 | 25.19 | 25.27 | 3,724,820 | +0.26(+1.03%) |
Jun 11, 2010 | 24.15 | 25.02 | 24.01 | 25.01 | 3,441,909 | +0.61(+2.50%) |
Jun 10, 2010 | 23.78 | 24.42 | 23.73 | 24.40 | 1,650,359 | +1.14(+4.89%) |
Jun 09, 2010 | 23.17 | 23.54 | 23.01 | 23.26 | 2,937,374 | +0.21(+0.92%) |
Jun 08, 2010 | 22.95 | 23.35 | 22.69 | 23.05 | 2,410,185 | +0.04(+0.19%) |
Jun 07, 2010 | 23.59 | 23.63 | 22.98 | 23.01 | 2,505,021 | -0.57(-2.43%) |
Jun 04, 2010 | 23.58 | 24.57 | 23.52 | 23.58 | 2,764,659 | -1.47(-5.87%) |
Jun 03, 2010 | 24.76 | 25.33 | 24.76 | 25.05 | 1,352,950 | +0.24(+0.98%) |
Jun 02, 2010 | 24.33 | 24.83 | 24.24 | 24.81 | 1,342,336 | +0.53(+2.18%) |
Jun 01, 2010 | 24.85 | 25.11 | 24.27 | 24.28 | 1,711,964 | -0.83(-3.31%) |
May 28, 2010 | 25.11 | 25.41 | 24.79 | 25.11 | 1,825,859 | -0.19(-0.76%) |
May 27, 2010 | 24.85 | 25.30 | 24.57 | 25.30 | 1,428,839 | +0.92(+3.77%) |
May 26, 2010 | 24.73 | 24.87 | 24.22 | 24.38 | 1,742,189 | -0.19(-0.77%) |
May 25, 2010 | 24.13 | 24.57 | 23.78 | 24.57 | 2,067,341 | -0.23(-0.91%) |
May 24, 2010 | 24.60 | 25.24 | 24.59 | 24.79 | 1,503,508 | -0.12(-0.47%) |
May 21, 2010 | 24.22 | 25.14 | 24.06 | 24.91 | 2,567,363 | +0.29(+1.19%) |
May 20, 2010 | 24.60 | 25.21 | 24.52 | 24.62 | 2,690,712 | -1.26(-4.85%) |
May 19, 2010 | 25.92 | 26.16 | 25.52 | 25.87 | 2,170,106 | -0.14(-0.53%) |
May 18, 2010 | 26.76 | 27.15 | 25.94 | 26.01 | 2,027,476 | -0.53(-1.98%) |
May 17, 2010 | 26.33 | 26.74 | 26.05 | 26.54 | 2,875,088 | +0.36(+1.37%) |
May 14, 2010 | 26.18 | 26.83 | 25.98 | 26.18 | 1,402,886 | -0.79(-2.92%) |
May 13, 2010 | 27.33 | 27.56 | 26.96 | 26.97 | 1,467,744 | -0.53(-1.94%) |
May 12, 2010 | 27.58 | 27.77 | 27.23 | 27.50 | 2,919,133 | +0.01(+0.03%) |
May 11, 2010 | 27.69 | 27.93 | 27.50 | 27.50 | 91,394 | -0.03(-0.11%) |
May 10, 2010 | 27.64 | 27.67 | 27.36 | 27.52 | 2,996,147 | +1.49(+5.72%) |
May 07, 2010 | 26.67 | 27.06 | 25.95 | 26.03 | 3,865,342 | -0.61(-2.30%) |
May 06, 2010 | 27.77 | 28.20 | 25.17 | 26.65 | 2,497,828 | -1.11(-4.00%) |
May 05, 2010 | 27.75 | 28.12 | 27.72 | 27.76 | 3,122,835 | -0.10(-0.37%) |
May 04, 2010 | 28.29 | 28.39 | 27.62 | 27.86 | 2,693,697 | -0.74(-2.58%) |
May 03, 2010 | 28.74 | 28.81 | 28.40 | 28.60 | 2,724,379 | +0.09(+0.33%) |
Apr 30, 2010 | 29.57 | 29.79 | 28.50 | 28.50 | 2,858,322 | -1.00(-3.39%) |
Apr 29, 2010 | 29.64 | 29.86 | 29.39 | 29.50 | 3,431,507 | +0.09(+0.32%) |
Apr 28, 2010 | 30.42 | 31.40 | 29.23 | 29.41 | 3,335,455 | -0.82(-2.71%) |
Apr 27, 2010 | 30.48 | 31.64 | 29.64 | 30.23 | 7,741,700 | +1.53(+5.32%) |
Apr 26, 2010 | 28.63 | 29.03 | 28.61 | 28.70 | 1,751,418 | -0.01(-0.05%) |
Apr 23, 2010 | 28.17 | 28.76 | 28.07 | 28.72 | 1,883,404 | +0.55(+1.94%) |
Apr 22, 2010 | 27.57 | 28.21 | 27.55 | 28.17 | 1,769,535 | +0.34(+1.23%) |
Apr 21, 2010 | 27.82 | 27.82 | 27.52 | 27.82 | 6,657 | +0.32(+1.17%) |
Apr 20, 2010 | 27.22 | 27.55 | 27.04 | 27.50 | 61,030 | +0.50(+1.84%) |
Apr 19, 2010 | 27.25 | 27.39 | 26.77 | 27.01 | 2,068,083 | -0.28(-1.02%) |
Apr 16, 2010 | 27.69 | 27.77 | 27.14 | 27.28 | 1,636,067 | -0.53(-1.89%) |
Apr 15, 2010 | 27.66 | 27.93 | 27.58 | 27.81 | 1,313,494 | +0.15(+0.53%) |
Apr 14, 2010 | 27.39 | 27.68 | 27.38 | 27.66 | 1,960,446 | +0.31(+1.12%) |
Apr 13, 2010 | 27.24 | 27.40 | 27.12 | 27.36 | 1,592,501 | +0.06(+0.21%) |
Apr 12, 2010 | 27.39 | 27.47 | 27.11 | 27.30 | 2,239,712 | -0.01(-0.03%) |
Apr 09, 2010 | 27.20 | 27.35 | 26.90 | 27.31 | 1,419,755 | +0.12(+0.46%) |
Apr 08, 2010 | 27.08 | 27.29 | 26.96 | 27.18 | 1,069,946 | -0.07(-0.24%) |
Apr 07, 2010 | 27.00 | 27.41 | 27.00 | 27.25 | 2,197,637 | +0.13(+0.48%) |
Apr 06, 2010 | 26.59 | 27.12 | 26.59 | 27.12 | 1,114,871 | +0.53(+2.01%) |
Apr 05, 2010 | 26.71 | 26.74 | 26.53 | 26.58 | 906,675 | +0.00(+0.00%) |