Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.49 | 24.77 | 24.32 | 24.36 | 5,139,985 | -0.22(-0.90%) |
Jun 29, 2010 | 25.66 | 25.71 | 24.30 | 24.58 | 6,242,676 | -2.00(-7.52%) |
Jun 25, 2010 | 26.43 | 26.91 | 26.18 | 26.58 | 7,652,625 | +0.32(+1.22%) |
Jun 24, 2010 | 27.60 | 27.60 | 26.13 | 26.26 | 8,276,320 | -1.57(-5.64%) |
Jun 23, 2010 | 28.30 | 28.32 | 27.51 | 27.83 | 7,103,692 | -0.60(-2.11%) |
Jun 22, 2010 | 29.08 | 29.46 | 28.39 | 28.43 | 2,637,507 | -0.57(-1.97%) |
Jun 21, 2010 | 29.58 | 29.88 | 28.77 | 29.00 | 3,293,111 | -0.24(-0.82%) |
Jun 18, 2010 | 28.57 | 29.36 | 28.44 | 29.24 | 4,351,593 | +0.73(+2.56%) |
Jun 17, 2010 | 28.58 | 28.69 | 28.26 | 28.51 | 3,274,751 | +0.01(+0.04%) |
Jun 16, 2010 | 28.28 | 28.69 | 28.18 | 28.50 | 3,369,997 | -0.04(-0.14%) |
Jun 15, 2010 | 27.58 | 28.68 | 27.45 | 28.54 | 5,789,823 | +1.05(+3.82%) |
Jun 14, 2010 | 27.78 | 27.95 | 27.43 | 27.49 | 3,172,197 | -0.09(-0.33%) |
Jun 11, 2010 | 27.01 | 27.66 | 26.90 | 27.58 | 2,187,040 | +0.18(+0.66%) |
Jun 10, 2010 | 26.89 | 27.45 | 26.62 | 27.40 | 3,908,473 | +0.96(+3.63%) |
Jun 09, 2010 | 26.42 | 27.45 | 26.32 | 26.44 | 5,864,903 | +0.14(+0.55%) |
Jun 08, 2010 | 26.69 | 26.89 | 25.79 | 26.30 | 7,458,543 | -0.39(-1.48%) |
Jun 07, 2010 | 27.51 | 27.73 | 26.55 | 26.69 | 6,599,600 | -1.23(-4.41%) |
Jun 04, 2010 | 29.36 | 29.50 | 27.79 | 27.92 | 5,722,514 | -2.06(-6.86%) |
Jun 03, 2010 | 29.17 | 30.02 | 29.08 | 29.98 | 3,791,853 | +0.74(+2.53%) |
Jun 02, 2010 | 28.83 | 29.28 | 28.41 | 29.24 | 2,958,032 | +0.68(+2.38%) |
Jun 01, 2010 | 29.01 | 29.58 | 28.50 | 28.56 | 4,243,945 | -0.70(-2.39%) |
May 28, 2010 | 29.59 | 29.70 | 28.84 | 29.26 | 4,341,079 | -0.33(-1.12%) |
May 27, 2010 | 29.22 | 29.61 | 29.06 | 29.59 | 3,488,851 | +0.93(+3.24%) |
May 26, 2010 | 29.31 | 29.57 | 28.49 | 28.66 | 3,938,755 | -0.31(-1.07%) |
May 25, 2010 | 28.60 | 29.00 | 27.77 | 28.97 | 4,678,540 | -0.45(-1.53%) |
May 24, 2010 | 29.21 | 29.82 | 28.84 | 29.42 | 5,360,434 | +0.05(+0.17%) |
May 21, 2010 | 27.58 | 29.45 | 27.31 | 29.37 | 10,653,748 | +1.09(+3.85%) |
May 20, 2010 | 28.45 | 30.76 | 28.22 | 28.28 | 12,172,523 | -2.07(-6.82%) |
May 19, 2010 | 30.21 | 30.50 | 29.63 | 30.35 | 7,443,734 | +0.20(+0.66%) |
May 18, 2010 | 30.99 | 31.19 | 29.95 | 30.15 | 4,794,810 | -0.57(-1.86%) |
May 17, 2010 | 30.87 | 31.13 | 30.12 | 30.72 | 4,559,883 | -0.05(-0.16%) |
May 14, 2010 | 32.12 | 32.21 | 30.43 | 30.77 | 6,027,480 | -1.59(-4.91%) |
May 13, 2010 | 32.83 | 33.49 | 32.30 | 32.36 | 3,090,536 | -0.41(-1.25%) |
May 12, 2010 | 31.53 | 32.82 | 31.41 | 32.77 | 3,549,988 | +1.15(+3.64%) |
May 11, 2010 | 32.03 | 32.32 | 31.53 | 31.62 | 4,818,836 | -0.78(-2.41%) |
May 10, 2010 | 32.08 | 32.47 | 31.27 | 32.40 | 5,719,447 | +2.34(+7.78%) |
May 07, 2010 | 30.68 | 30.83 | 29.16 | 30.06 | 7,068,423 | -0.50(-1.64%) |
May 06, 2010 | 31.66 | 31.98 | 28.65 | 30.56 | 7,015,273 | -1.15(-3.63%) |
May 05, 2010 | 32.62 | 33.20 | 31.70 | 31.71 | 7,703,917 | -1.54(-4.63%) |
May 04, 2010 | 34.27 | 34.28 | 32.92 | 33.25 | 6,151,429 | -1.64(-4.70%) |
May 03, 2010 | 34.07 | 34.95 | 33.88 | 34.89 | 2,795,464 | +0.90(+2.65%) |
Apr 30, 2010 | 34.68 | 34.82 | 33.88 | 33.99 | 3,963,494 | -0.68(-1.96%) |
Apr 29, 2010 | 34.22 | 34.67 | 34.10 | 34.67 | 4,136,546 | +0.54(+1.58%) |
Apr 28, 2010 | 33.91 | 34.21 | 33.82 | 34.13 | 5,299,686 | +0.29(+0.84%) |
Apr 27, 2010 | 34.56 | 34.97 | 33.76 | 33.84 | 5,425,155 | -0.88(-2.52%) |
Apr 26, 2010 | 34.38 | 35.18 | 34.08 | 34.72 | 7,338,965 | +0.50(+1.46%) |
Apr 23, 2010 | 33.67 | 34.23 | 33.34 | 34.22 | 3,932,041 | +0.58(+1.72%) |
Apr 22, 2010 | 32.30 | 33.72 | 32.08 | 33.64 | 5,091,760 | +1.19(+3.67%) |
Apr 21, 2010 | 32.06 | 32.50 | 31.88 | 32.45 | 2,634,021 | +0.29(+0.90%) |
Apr 20, 2010 | 31.45 | 32.20 | 31.36 | 32.16 | 2,860,888 | +0.90(+2.88%) |
Apr 19, 2010 | 31.50 | 31.59 | 30.83 | 31.26 | 5,260,941 | -0.29(-0.92%) |
Apr 16, 2010 | 31.86 | 32.01 | 31.44 | 31.55 | 3,229,716 | -0.33(-1.04%) |
Apr 15, 2010 | 31.62 | 31.89 | 31.45 | 31.88 | 2,087,239 | +0.18(+0.57%) |
Apr 14, 2010 | 31.59 | 31.75 | 31.48 | 31.70 | 1,819,636 | +0.00(+0.00%) |
Apr 13, 2010 | 31.46 | 31.72 | 31.28 | 31.70 | 3,640,101 | +0.27(+0.86%) |
Apr 12, 2010 | 31.15 | 31.50 | 31.03 | 31.43 | 2,311,214 | +0.30(+0.96%) |
Apr 09, 2010 | 31.02 | 31.23 | 30.93 | 31.13 | 2,571,679 | +0.04(+0.13%) |
Apr 08, 2010 | 30.44 | 31.22 | 30.38 | 31.09 | 4,469,644 | +0.44(+1.44%) |
Apr 07, 2010 | 30.66 | 30.84 | 30.43 | 30.65 | 3,387,046 | -0.26(-0.84%) |
Apr 06, 2010 | 30.30 | 31.00 | 29.94 | 30.91 | 5,373,730 | +0.73(+2.42%) |
Apr 05, 2010 | 29.20 | 30.36 | 29.20 | 30.18 | 3,582,817 | +1.02(+3.50%) |