Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.75 | 24.16 | 23.46 | 23.53 | 374 | -0.19(-0.82%) |
Jun 29, 2010 | 24.06 | 24.06 | 23.61 | 23.72 | 883 | -0.79(-3.24%) |
Jun 25, 2010 | 24.51 | 24.81 | 24.29 | 24.51 | 6,716,161 | -0.06(-0.25%) |
Jun 24, 2010 | 25.16 | 25.18 | 24.53 | 24.58 | 3,884,386 | -0.77(-3.06%) |
Jun 23, 2010 | 25.54 | 25.63 | 25.05 | 25.35 | 3,738,790 | -0.17(-0.67%) |
Jun 22, 2010 | 26.08 | 26.20 | 25.51 | 25.52 | 1,276 | -0.49(-1.90%) |
Jun 21, 2010 | 26.37 | 26.59 | 25.86 | 26.02 | 2,943,572 | +0.06(+0.22%) |
Jun 18, 2010 | 25.96 | 26.20 | 25.76 | 25.96 | 4,477,544 | +0.19(+0.76%) |
Jun 17, 2010 | 26.06 | 26.07 | 25.20 | 25.76 | 5,718,726 | -0.15(-0.57%) |
Jun 16, 2010 | 25.54 | 26.68 | 25.82 | 25.91 | 7,656,243 | +0.37(+1.46%) |
Jun 15, 2010 | 25.22 | 25.55 | 25.14 | 25.54 | 2,757,481 | +0.59(+2.36%) |
Jun 14, 2010 | 25.44 | 25.55 | 24.93 | 24.95 | 5,257,554 | -0.28(-1.10%) |
Jun 11, 2010 | 24.45 | 25.29 | 24.45 | 25.23 | 5,895,699 | +0.57(+2.31%) |
Jun 10, 2010 | 24.49 | 24.80 | 24.40 | 24.66 | 1,273 | +0.55(+2.28%) |
Jun 09, 2010 | 24.40 | 24.63 | 23.98 | 24.11 | 6,993,975 | -0.09(-0.35%) |
Jun 08, 2010 | 23.58 | 24.27 | 23.47 | 24.20 | 6,959,347 | +0.63(+2.66%) |
Jun 07, 2010 | 24.06 | 24.32 | 23.54 | 23.57 | 6,607,131 | -0.49(-2.06%) |
Jun 04, 2010 | 24.06 | 24.56 | 23.99 | 24.06 | 4,693,490 | -0.85(-3.39%) |
Jun 03, 2010 | 25.23 | 25.38 | 24.71 | 24.91 | 4,464,196 | -0.30(-1.19%) |
Jun 02, 2010 | 24.49 | 25.22 | 24.46 | 25.21 | 36,982 | +0.85(+3.50%) |
Jun 01, 2010 | 24.67 | 25.00 | 24.35 | 24.35 | 380 | -0.60(-2.39%) |
May 28, 2010 | 24.95 | 25.33 | 24.88 | 24.95 | 5,336,581 | -0.40(-1.57%) |
May 27, 2010 | 24.64 | 25.35 | 24.42 | 25.35 | 4,866,763 | +1.26(+5.22%) |
May 26, 2010 | 24.47 | 24.47 | 23.93 | 24.09 | 8,269,548 | -0.14(-0.58%) |
May 25, 2010 | 23.19 | 24.24 | 22.98 | 24.23 | 513 | +0.27(+1.12%) |
May 24, 2010 | 24.32 | 24.35 | 23.96 | 23.96 | 5,600,454 | -0.45(-1.85%) |
May 21, 2010 | 23.46 | 24.50 | 23.41 | 24.41 | 6,748,355 | +0.44(+1.84%) |
May 20, 2010 | 24.06 | 24.49 | 23.97 | 23.97 | 2,190 | -1.09(-4.35%) |
May 19, 2010 | 25.49 | 25.49 | 24.65 | 25.06 | 6,653,982 | -0.49(-1.94%) |
May 18, 2010 | 25.96 | 26.50 | 25.54 | 25.56 | 5,079,472 | -0.19(-0.74%) |
May 17, 2010 | 25.47 | 26.05 | 25.24 | 25.75 | 5,552,373 | +0.40(+1.58%) |
May 14, 2010 | 25.35 | 25.82 | 25.13 | 25.35 | 2,530,485 | -0.66(-2.53%) |
May 13, 2010 | 26.22 | 26.46 | 25.95 | 26.01 | 2,299,190 | -0.34(-1.27%) |
May 12, 2010 | 26.02 | 26.36 | 25.85 | 26.34 | 2,294,650 | +0.47(+1.82%) |
May 11, 2010 | 26.00 | 26.18 | 25.86 | 25.87 | 3,656,404 | -0.26(-0.98%) |
May 10, 2010 | 25.85 | 26.17 | 25.77 | 26.13 | 3,934,203 | +1.29(+5.17%) |
May 07, 2010 | 25.18 | 25.70 | 24.67 | 24.84 | 5,926,172 | +0.32(+1.30%) |
May 06, 2010 | 25.95 | 26.23 | 23.71 | 24.52 | 6,219,812 | -1.48(-5.69%) |
May 05, 2010 | 25.97 | 26.15 | 25.85 | 26.00 | 5,731,208 | -0.45(-1.69%) |
May 04, 2010 | 27.20 | 27.34 | 26.20 | 26.45 | 701 | -1.09(-3.94%) |
May 03, 2010 | 27.36 | 27.57 | 27.19 | 27.54 | 3,769,911 | +0.35(+1.29%) |
Apr 30, 2010 | 27.60 | 27.91 | 27.18 | 27.18 | 4,185,848 | -0.34(-1.22%) |
Apr 29, 2010 | 27.22 | 27.55 | 27.06 | 27.52 | 3,351,971 | +0.51(+1.89%) |
Apr 28, 2010 | 26.77 | 27.08 | 26.59 | 27.01 | 3,328,559 | +0.37(+1.39%) |
Apr 27, 2010 | 27.35 | 27.42 | 26.62 | 26.64 | 3,871,523 | -0.68(-2.49%) |
Apr 26, 2010 | 27.52 | 27.74 | 27.31 | 27.32 | 2,481,286 | -0.21(-0.77%) |
Apr 23, 2010 | 27.13 | 27.54 | 26.95 | 27.53 | 3,514,049 | +0.39(+1.45%) |
Apr 22, 2010 | 27.05 | 27.15 | 26.79 | 27.14 | 4,742,032 | -0.09(-0.34%) |
Apr 21, 2010 | 27.23 | 27.30 | 26.91 | 27.23 | 18,625 | +0.03(+0.11%) |
Apr 20, 2010 | 27.18 | 27.34 | 26.99 | 27.20 | 2,979,733 | +0.08(+0.30%) |
Apr 19, 2010 | 26.70 | 27.16 | 26.58 | 27.12 | 4,260,805 | +0.40(+1.50%) |
Apr 16, 2010 | 26.94 | 27.13 | 26.52 | 26.72 | 4,445,378 | -0.22(-0.82%) |
Apr 15, 2010 | 26.94 | 27.04 | 26.35 | 26.94 | 5,300,544 | +0.09(+0.32%) |
Apr 14, 2010 | 26.78 | 26.87 | 26.55 | 26.85 | 4,716,382 | +0.07(+0.26%) |
Apr 13, 2010 | 26.59 | 26.84 | 26.35 | 26.78 | 2,793,387 | +0.17(+0.64%) |
Apr 12, 2010 | 26.57 | 26.67 | 26.48 | 26.61 | 3,501,173 | +0.08(+0.31%) |
Apr 09, 2010 | 26.29 | 26.53 | 26.21 | 26.53 | 3,867,814 | +0.29(+1.10%) |
Apr 08, 2010 | 25.97 | 26.27 | 25.83 | 26.24 | 3,849,437 | +0.19(+0.71%) |
Apr 07, 2010 | 25.98 | 26.41 | 25.96 | 26.06 | 3,246,564 | -0.06(-0.22%) |
Apr 06, 2010 | 25.84 | 26.21 | 25.82 | 26.11 | 2,726,346 | +0.24(+0.94%) |
Apr 05, 2010 | 25.74 | 25.93 | 25.57 | 25.87 | 1,757,150 | +0.18(+0.71%) |