Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 27.41 | 27.51 | 26.71 | 26.85 | 324 | -0.60(-2.18%) |
Jun 29, 2010 | 28.54 | 28.59 | 27.20 | 27.45 | 8,105,128 | -1.63(-5.59%) |
Jun 28, 2010 | 29.37 | 29.49 | 28.90 | 29.08 | 3,077,934 | -0.12(-0.41%) |
Jun 25, 2010 | 29.26 | 29.52 | 28.79 | 29.20 | 6,968,584 | +0.02(+0.06%) |
Jun 24, 2010 | 30.05 | 30.05 | 28.84 | 29.18 | 9,473,545 | -1.01(-3.35%) |
Jun 23, 2010 | 30.13 | 30.31 | 29.70 | 30.19 | 4,786,763 | +0.04(+0.14%) |
Jun 22, 2010 | 30.44 | 30.85 | 30.05 | 30.15 | 5,440,462 | -0.36(-1.18%) |
Jun 21, 2010 | 30.76 | 31.10 | 30.41 | 30.50 | 5,524,868 | +0.03(+0.08%) |
Jun 18, 2010 | 30.80 | 30.81 | 30.39 | 30.48 | 5,448,859 | -0.08(-0.25%) |
Jun 17, 2010 | 30.23 | 30.58 | 30.14 | 30.56 | 4,737,512 | +0.14(+0.45%) |
Jun 16, 2010 | 29.77 | 30.48 | 29.66 | 30.42 | 6,072,766 | +0.42(+1.40%) |
Jun 15, 2010 | 29.51 | 30.01 | 29.22 | 30.00 | 5,959,486 | +0.88(+3.03%) |
Jun 14, 2010 | 29.32 | 29.71 | 29.07 | 29.12 | 5,224,126 | -0.05(-0.18%) |
Jun 11, 2010 | 28.88 | 29.22 | 28.66 | 29.17 | 3,903,475 | +0.10(+0.35%) |
Jun 10, 2010 | 28.96 | 29.32 | 28.56 | 29.07 | 7,292,193 | +0.68(+2.41%) |
Jun 09, 2010 | 27.82 | 29.10 | 27.82 | 28.38 | 13,042,108 | +0.52(+1.87%) |
Jun 08, 2010 | 28.16 | 28.35 | 27.50 | 27.86 | 8,227,839 | -0.30(-1.06%) |
Jun 07, 2010 | 28.02 | 28.77 | 28.01 | 28.16 | 9,470,719 | +0.15(+0.52%) |
Jun 04, 2010 | 28.21 | 28.44 | 27.82 | 28.01 | 10,310,210 | -0.79(-2.73%) |
Jun 03, 2010 | 29.48 | 29.55 | 28.63 | 28.80 | 6,716,560 | -0.44(-1.49%) |
Jun 02, 2010 | 28.71 | 29.29 | 28.05 | 29.24 | 2,804 | +0.83(+2.92%) |
Jun 01, 2010 | 28.37 | 29.22 | 28.33 | 28.41 | 4,444,405 | -0.36(-1.25%) |
May 31, 2010 | 28.77 | 29.45 | 28.62 | 28.77 | 4,142,276 | +0.00(+0.00%) |
May 28, 2010 | 29.36 | 29.45 | 28.62 | 28.77 | 4,142,276 | -0.59(-2.01%) |
May 27, 2010 | 28.71 | 29.39 | 28.51 | 29.36 | 5,081,355 | +1.31(+4.67%) |
May 26, 2010 | 27.72 | 28.66 | 27.49 | 28.05 | 7,824,458 | +0.47(+1.71%) |
May 25, 2010 | 26.93 | 27.61 | 26.66 | 27.58 | 8,190,309 | +0.01(+0.03%) |
May 24, 2010 | 27.78 | 28.11 | 27.47 | 27.57 | 4,542,654 | -0.32(-1.14%) |
May 21, 2010 | 27.22 | 27.91 | 26.87 | 27.89 | 7,938,993 | +0.42(+1.53%) |
May 20, 2010 | 27.62 | 28.12 | 27.42 | 27.47 | 8,871,345 | -1.24(-4.32%) |
May 19, 2010 | 28.91 | 29.01 | 27.76 | 28.71 | 9,586,937 | -0.32(-1.09%) |
May 18, 2010 | 29.30 | 29.59 | 28.93 | 29.02 | 116 | -0.06(-0.21%) |
May 17, 2010 | 29.05 | 29.27 | 28.36 | 29.08 | 4,314,108 | +0.27(+0.92%) |
May 14, 2010 | 28.94 | 29.27 | 28.50 | 28.82 | 5,461,416 | -0.30(-1.03%) |
May 13, 2010 | 29.51 | 29.72 | 29.09 | 29.12 | 3,306,466 | -0.40(-1.36%) |
May 12, 2010 | 28.65 | 29.56 | 28.55 | 29.52 | 5,476,985 | +0.85(+2.96%) |
May 11, 2010 | 29.00 | 29.22 | 28.62 | 28.67 | 5,710,216 | +0.02(+0.06%) |
May 10, 2010 | 28.51 | 28.70 | 28.36 | 28.66 | 7,678,142 | +1.04(+3.78%) |
May 07, 2010 | 27.95 | 28.45 | 27.23 | 27.61 | 7,629,898 | -0.39(-1.38%) |
May 06, 2010 | 28.74 | 29.22 | 26.28 | 28.00 | 9,562,556 | -0.74(-2.56%) |
May 05, 2010 | 28.75 | 29.08 | 28.62 | 28.73 | 7,474,860 | -0.86(-2.89%) |
May 04, 2010 | 30.56 | 30.56 | 29.26 | 29.59 | 5,758,449 | -1.28(-4.16%) |
May 03, 2010 | 30.35 | 30.99 | 30.24 | 30.87 | 3,935,537 | +0.63(+2.09%) |
Apr 30, 2010 | 30.88 | 31.26 | 30.20 | 30.24 | 6,123,622 | -0.57(-1.86%) |
Apr 29, 2010 | 30.56 | 31.32 | 30.56 | 30.81 | 9,514,463 | +0.44(+1.44%) |
Apr 28, 2010 | 30.18 | 30.64 | 29.93 | 30.38 | 7,386,246 | +0.09(+0.31%) |
Apr 27, 2010 | 31.08 | 31.23 | 30.03 | 30.28 | 7,550,248 | -1.04(-3.33%) |
Apr 26, 2010 | 31.40 | 31.73 | 31.22 | 31.33 | 4,318,299 | +0.06(+0.19%) |
Apr 23, 2010 | 31.25 | 31.28 | 30.57 | 31.27 | 3,774,027 | +0.23(+0.74%) |
Apr 22, 2010 | 30.69 | 31.09 | 30.23 | 31.04 | 3,408,364 | +0.36(+1.17%) |
Apr 21, 2010 | 30.67 | 30.73 | 30.35 | 30.68 | 5,296,433 | -0.03(-0.08%) |
Apr 20, 2010 | 29.95 | 30.70 | 29.87 | 30.70 | 6,889,987 | +0.92(+3.07%) |
Apr 19, 2010 | 29.97 | 30.15 | 29.43 | 29.79 | 7,000,009 | -0.15(-0.51%) |
Apr 16, 2010 | 30.72 | 31.04 | 29.84 | 29.94 | 10,778,309 | -0.92(-3.00%) |
Apr 15, 2010 | 31.00 | 31.02 | 30.66 | 30.86 | 4,375,709 | -0.09(-0.30%) |
Apr 14, 2010 | 30.54 | 31.01 | 30.23 | 30.96 | 8,355,437 | +0.36(+1.17%) |
Apr 13, 2010 | 30.72 | 30.82 | 30.29 | 30.60 | 5,064,757 | -0.14(-0.45%) |
Apr 12, 2010 | 31.10 | 31.10 | 30.55 | 30.74 | 5,798,221 | -0.35(-1.13%) |
Apr 09, 2010 | 30.11 | 31.14 | 30.01 | 31.09 | 9,895,241 | +1.12(+3.74%) |
Apr 08, 2010 | 29.74 | 30.05 | 29.69 | 29.97 | 4,923,542 | +0.18(+0.60%) |
Apr 07, 2010 | 29.83 | 29.93 | 29.57 | 29.79 | 4,439,145 | -0.18(-0.60%) |
Apr 06, 2010 | 30.11 | 30.11 | 29.76 | 29.97 | 4,289,195 | -0.09(-0.31%) |
Apr 05, 2010 | 29.71 | 30.09 | 29.61 | 30.06 | 5,023,807 | +0.43(+1.44%) |
Apr 02, 2010 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | +0.00(+0.00%) |