Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.81 | 24.18 | 23.60 | 23.69 | 627 | -0.19(-0.80%) |
Jun 29, 2010 | 24.78 | 24.78 | 23.71 | 23.88 | 2,648,898 | -1.46(-5.76%) |
Jun 25, 2010 | 25.34 | 25.47 | 24.70 | 25.34 | 2,559,441 | +0.49(+1.96%) |
Jun 24, 2010 | 24.94 | 25.10 | 24.54 | 24.86 | 1,764,395 | -0.18(-0.71%) |
Jun 23, 2010 | 24.92 | 25.16 | 24.44 | 25.03 | 1,524,858 | -0.07(-0.26%) |
Jun 22, 2010 | 25.54 | 25.88 | 25.04 | 25.10 | 1,696,550 | -0.38(-1.48%) |
Jun 21, 2010 | 26.26 | 26.26 | 25.30 | 25.48 | 1,704,121 | -0.47(-1.82%) |
Jun 18, 2010 | 25.95 | 26.10 | 25.79 | 25.95 | 1,126,140 | -0.01(-0.06%) |
Jun 17, 2010 | 26.41 | 26.41 | 25.73 | 25.96 | 1,244,233 | -0.38(-1.46%) |
Jun 16, 2010 | 25.98 | 26.57 | 25.80 | 26.35 | 3,153,328 | +0.12(+0.45%) |
Jun 15, 2010 | 25.65 | 26.25 | 25.41 | 26.23 | 3,132,989 | +0.86(+3.40%) |
Jun 14, 2010 | 25.34 | 25.75 | 25.29 | 25.37 | 3,710,410 | +0.26(+1.03%) |
Jun 11, 2010 | 24.25 | 25.12 | 24.11 | 25.11 | 3,428,594 | +0.61(+2.50%) |
Jun 10, 2010 | 23.88 | 24.51 | 23.82 | 24.50 | 1,643,975 | +1.14(+4.89%) |
Jun 09, 2010 | 23.26 | 23.63 | 23.10 | 23.35 | 2,926,010 | +0.21(+0.92%) |
Jun 08, 2010 | 23.04 | 23.44 | 22.78 | 23.14 | 2,400,861 | +0.04(+0.19%) |
Jun 07, 2010 | 23.68 | 23.72 | 23.07 | 23.09 | 2,495,330 | -0.58(-2.43%) |
Jun 04, 2010 | 23.67 | 24.67 | 23.61 | 23.67 | 2,753,963 | -1.47(-5.87%) |
Jun 03, 2010 | 24.86 | 25.43 | 24.86 | 25.14 | 1,347,716 | +0.24(+0.98%) |
Jun 02, 2010 | 24.42 | 24.93 | 24.33 | 24.90 | 1,337,143 | +0.53(+2.18%) |
Jun 01, 2010 | 24.95 | 25.20 | 24.36 | 24.37 | 1,705,341 | -0.83(-3.31%) |
May 28, 2010 | 25.20 | 25.51 | 24.89 | 25.20 | 1,818,795 | -0.19(-0.76%) |
May 27, 2010 | 24.95 | 25.40 | 24.67 | 25.40 | 1,423,312 | +0.92(+3.77%) |
May 26, 2010 | 24.82 | 24.97 | 24.31 | 24.47 | 1,735,449 | -0.19(-0.77%) |
May 25, 2010 | 24.22 | 24.66 | 23.87 | 24.66 | 2,059,343 | -0.23(-0.91%) |
May 24, 2010 | 24.69 | 25.34 | 24.68 | 24.89 | 1,497,692 | -0.12(-0.47%) |
May 21, 2010 | 24.32 | 25.24 | 24.15 | 25.01 | 2,557,431 | +0.29(+1.19%) |
May 20, 2010 | 24.69 | 25.31 | 24.62 | 24.71 | 2,680,303 | -1.26(-4.85%) |
May 19, 2010 | 26.02 | 26.26 | 25.62 | 25.97 | 2,161,710 | -0.14(-0.53%) |
May 18, 2010 | 26.86 | 27.26 | 26.04 | 26.11 | 2,019,633 | -0.53(-1.98%) |
May 17, 2010 | 26.43 | 26.84 | 26.15 | 26.64 | 2,863,965 | +0.36(+1.37%) |
May 14, 2010 | 26.28 | 26.94 | 26.08 | 26.28 | 1,397,458 | -0.79(-2.92%) |
May 13, 2010 | 27.43 | 27.67 | 27.07 | 27.07 | 1,462,066 | -0.54(-1.94%) |
May 12, 2010 | 27.68 | 27.87 | 27.33 | 27.61 | 2,907,840 | +0.01(+0.03%) |
May 11, 2010 | 27.80 | 28.04 | 27.60 | 27.60 | 91,041 | -0.03(-0.11%) |
May 10, 2010 | 27.75 | 27.78 | 27.47 | 27.63 | 2,984,556 | +1.50(+5.72%) |
May 07, 2010 | 26.77 | 27.16 | 26.05 | 26.14 | 3,850,388 | -0.62(-2.30%) |
May 06, 2010 | 27.87 | 28.31 | 25.26 | 26.75 | 2,488,165 | -1.11(-4.00%) |
May 05, 2010 | 27.86 | 28.23 | 27.82 | 27.87 | 3,110,754 | -0.10(-0.37%) |
May 04, 2010 | 28.40 | 28.50 | 27.73 | 27.97 | 2,683,276 | -0.74(-2.58%) |
May 03, 2010 | 28.86 | 28.93 | 28.51 | 28.71 | 2,713,840 | +0.10(+0.33%) |
Apr 30, 2010 | 29.68 | 29.90 | 28.61 | 28.61 | 2,847,264 | -1.00(-3.39%) |
Apr 29, 2010 | 29.75 | 29.98 | 29.51 | 29.62 | 3,418,232 | +0.10(+0.32%) |
Apr 28, 2010 | 30.53 | 31.52 | 29.34 | 29.52 | 3,322,551 | -0.82(-2.71%) |
Apr 27, 2010 | 30.60 | 31.77 | 29.75 | 30.34 | 7,711,750 | +1.53(+5.32%) |
Apr 26, 2010 | 28.74 | 29.14 | 28.72 | 28.81 | 1,744,643 | -0.01(-0.05%) |
Apr 23, 2010 | 28.28 | 28.87 | 28.18 | 28.83 | 1,876,118 | +0.55(+1.94%) |
Apr 22, 2010 | 27.68 | 28.32 | 27.66 | 28.28 | 1,762,689 | +0.34(+1.23%) |
Apr 21, 2010 | 27.93 | 27.93 | 27.63 | 27.93 | 6,631 | +0.32(+1.17%) |
Apr 20, 2010 | 27.32 | 27.66 | 27.15 | 27.61 | 60,794 | +0.50(+1.84%) |
Apr 19, 2010 | 27.35 | 27.49 | 26.87 | 27.11 | 2,060,083 | -0.28(-1.02%) |
Apr 16, 2010 | 27.80 | 27.87 | 27.24 | 27.39 | 1,629,738 | -0.53(-1.89%) |
Apr 15, 2010 | 27.77 | 28.03 | 27.69 | 27.92 | 1,308,412 | +0.15(+0.53%) |
Apr 14, 2010 | 27.49 | 27.79 | 27.48 | 27.77 | 1,952,861 | +0.31(+1.12%) |
Apr 13, 2010 | 27.35 | 27.51 | 27.22 | 27.46 | 1,586,340 | +0.06(+0.21%) |
Apr 12, 2010 | 27.49 | 27.58 | 27.21 | 27.40 | 2,231,047 | -0.01(-0.03%) |
Apr 09, 2010 | 27.31 | 27.46 | 27.01 | 27.41 | 1,414,263 | +0.12(+0.46%) |
Apr 08, 2010 | 27.18 | 27.40 | 27.07 | 27.29 | 1,065,807 | -0.07(-0.24%) |
Apr 07, 2010 | 27.10 | 27.51 | 27.10 | 27.35 | 2,189,135 | +0.13(+0.48%) |
Apr 06, 2010 | 26.69 | 27.22 | 26.69 | 27.22 | 1,110,558 | +0.54(+2.01%) |
Apr 05, 2010 | 26.82 | 26.84 | 26.63 | 26.69 | 903,167 | +0.00(+0.00%) |