Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.81 | 24.17 | 23.59 | 23.69 | 627 | -0.19(-0.80%) |
Jun 29, 2010 | 24.77 | 24.78 | 23.71 | 23.88 | 2,649,337 | -1.46(-5.76%) |
Jun 25, 2010 | 25.34 | 25.47 | 24.70 | 25.34 | 2,559,866 | +0.49(+1.96%) |
Jun 24, 2010 | 24.93 | 25.10 | 24.54 | 24.85 | 1,764,687 | -0.18(-0.71%) |
Jun 23, 2010 | 24.91 | 25.16 | 24.44 | 25.03 | 1,525,111 | -0.07(-0.26%) |
Jun 22, 2010 | 25.54 | 25.88 | 25.04 | 25.10 | 1,696,831 | -0.38(-1.48%) |
Jun 21, 2010 | 26.25 | 26.25 | 25.30 | 25.47 | 1,704,404 | -0.47(-1.82%) |
Jun 18, 2010 | 25.94 | 26.09 | 25.79 | 25.94 | 1,126,327 | -0.01(-0.06%) |
Jun 17, 2010 | 26.40 | 26.41 | 25.72 | 25.96 | 1,244,439 | -0.38(-1.46%) |
Jun 16, 2010 | 25.97 | 26.56 | 25.80 | 26.34 | 3,153,852 | +0.12(+0.45%) |
Jun 15, 2010 | 25.64 | 26.25 | 25.41 | 26.22 | 3,133,509 | +0.86(+3.40%) |
Jun 14, 2010 | 25.34 | 25.75 | 25.29 | 25.36 | 3,711,026 | +0.26(+1.03%) |
Jun 11, 2010 | 24.24 | 25.11 | 24.10 | 25.10 | 3,429,163 | +0.61(+2.50%) |
Jun 10, 2010 | 23.87 | 24.51 | 23.82 | 24.49 | 1,644,248 | +1.14(+4.89%) |
Jun 09, 2010 | 23.26 | 23.63 | 23.10 | 23.35 | 2,926,496 | +0.21(+0.92%) |
Jun 08, 2010 | 23.04 | 23.44 | 22.77 | 23.14 | 2,401,259 | +0.04(+0.19%) |
Jun 07, 2010 | 23.67 | 23.72 | 23.07 | 23.09 | 2,495,744 | -0.58(-2.43%) |
Jun 04, 2010 | 23.67 | 24.66 | 23.61 | 23.67 | 2,754,421 | -1.47(-5.86%) |
Jun 03, 2010 | 24.85 | 25.42 | 24.85 | 25.14 | 1,347,940 | +0.24(+0.98%) |
Jun 02, 2010 | 24.42 | 24.93 | 24.33 | 24.90 | 1,337,365 | +0.53(+2.18%) |
Jun 01, 2010 | 24.94 | 25.20 | 24.36 | 24.37 | 1,705,624 | -0.83(-3.31%) |
May 28, 2010 | 25.20 | 25.51 | 24.88 | 25.20 | 1,819,097 | -0.19(-0.75%) |
May 27, 2010 | 24.94 | 25.40 | 24.67 | 25.39 | 1,423,548 | +0.92(+3.77%) |
May 26, 2010 | 24.82 | 24.97 | 24.31 | 24.47 | 1,735,738 | -0.19(-0.77%) |
May 25, 2010 | 24.22 | 24.66 | 23.87 | 24.66 | 2,059,685 | -0.23(-0.91%) |
May 24, 2010 | 24.69 | 25.33 | 24.68 | 24.89 | 1,497,940 | -0.12(-0.47%) |
May 21, 2010 | 24.31 | 25.24 | 24.15 | 25.00 | 2,557,855 | +0.29(+1.19%) |
May 20, 2010 | 24.69 | 25.30 | 24.61 | 24.71 | 2,680,748 | -1.26(-4.85%) |
May 19, 2010 | 26.01 | 26.26 | 25.61 | 25.97 | 2,162,069 | -0.14(-0.53%) |
May 18, 2010 | 26.86 | 27.25 | 26.04 | 26.11 | 2,019,968 | -0.53(-1.98%) |
May 17, 2010 | 26.42 | 26.84 | 26.15 | 26.64 | 2,864,440 | +0.36(+1.37%) |
May 14, 2010 | 26.28 | 26.93 | 26.08 | 26.28 | 1,397,690 | -0.79(-2.92%) |
May 13, 2010 | 27.43 | 27.66 | 27.06 | 27.07 | 1,462,309 | -0.54(-1.94%) |
May 12, 2010 | 27.68 | 27.87 | 27.33 | 27.61 | 2,908,323 | +0.01(+0.03%) |
May 11, 2010 | 27.80 | 28.04 | 27.60 | 27.60 | 91,056 | -0.03(-0.11%) |
May 10, 2010 | 27.74 | 27.77 | 27.47 | 27.63 | 2,985,052 | +1.50(+5.72%) |
May 07, 2010 | 26.77 | 27.16 | 26.04 | 26.13 | 3,851,027 | -0.62(-2.30%) |
May 06, 2010 | 27.87 | 28.30 | 25.26 | 26.75 | 2,488,578 | -1.11(-4.00%) |
May 05, 2010 | 27.85 | 28.23 | 27.82 | 27.86 | 3,111,270 | -0.10(-0.37%) |
May 04, 2010 | 28.40 | 28.49 | 27.72 | 27.96 | 2,683,722 | -0.74(-2.58%) |
May 03, 2010 | 28.85 | 28.92 | 28.51 | 28.70 | 2,714,290 | +0.10(+0.33%) |
Apr 30, 2010 | 29.68 | 29.90 | 28.61 | 28.61 | 2,847,737 | -1.00(-3.39%) |
Apr 29, 2010 | 29.75 | 29.97 | 29.50 | 29.61 | 3,418,799 | +0.10(+0.32%) |
Apr 28, 2010 | 30.53 | 31.52 | 29.33 | 29.52 | 3,323,103 | -0.82(-2.71%) |
Apr 27, 2010 | 30.60 | 31.76 | 29.75 | 30.34 | 7,713,030 | +1.53(+5.32%) |
Apr 26, 2010 | 28.73 | 29.14 | 28.72 | 28.81 | 1,744,933 | -0.01(-0.05%) |
Apr 23, 2010 | 28.28 | 28.87 | 28.18 | 28.82 | 1,876,429 | +0.55(+1.94%) |
Apr 22, 2010 | 27.67 | 28.32 | 27.66 | 28.27 | 1,762,981 | +0.34(+1.23%) |
Apr 21, 2010 | 27.93 | 27.93 | 27.63 | 27.93 | 6,632 | +0.32(+1.17%) |
Apr 20, 2010 | 27.32 | 27.66 | 27.14 | 27.61 | 60,804 | +0.50(+1.84%) |
Apr 19, 2010 | 27.35 | 27.49 | 26.87 | 27.11 | 2,060,425 | -0.28(-1.02%) |
Apr 16, 2010 | 27.80 | 27.87 | 27.24 | 27.39 | 1,630,009 | -0.53(-1.89%) |
Apr 15, 2010 | 27.77 | 28.03 | 27.69 | 27.91 | 1,308,630 | +0.15(+0.53%) |
Apr 14, 2010 | 27.49 | 27.78 | 27.48 | 27.77 | 1,953,186 | +0.31(+1.12%) |
Apr 13, 2010 | 27.34 | 27.50 | 27.22 | 27.46 | 1,586,604 | +0.06(+0.21%) |
Apr 12, 2010 | 27.49 | 27.58 | 27.21 | 27.40 | 2,231,418 | -0.01(-0.03%) |
Apr 09, 2010 | 27.30 | 27.45 | 27.00 | 27.41 | 1,414,498 | +0.12(+0.46%) |
Apr 08, 2010 | 27.18 | 27.39 | 27.06 | 27.28 | 1,065,984 | -0.07(-0.24%) |
Apr 07, 2010 | 27.10 | 27.51 | 27.10 | 27.35 | 2,189,499 | +0.13(+0.48%) |
Apr 06, 2010 | 26.69 | 27.22 | 26.69 | 27.22 | 1,110,742 | +0.54(+2.01%) |
Apr 05, 2010 | 26.81 | 26.84 | 26.63 | 26.68 | 903,317 | +0.00(+0.00%) |