Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.94 | 25.23 | 24.75 | 24.79 | 1,712,189 | -0.18(-0.72%) |
Jun 29, 2010 | 25.39 | 25.39 | 24.81 | 24.97 | 1,548 | -1.05(-4.05%) |
Jun 25, 2010 | 26.02 | 26.15 | 25.70 | 26.02 | 1,237,625 | +0.12(+0.47%) |
Jun 24, 2010 | 26.17 | 26.18 | 25.81 | 25.90 | 1,036,385 | -0.44(-1.67%) |
Jun 23, 2010 | 26.33 | 26.49 | 26.02 | 26.34 | 1,286,051 | +0.16(+0.59%) |
Jun 22, 2010 | 26.60 | 26.71 | 26.11 | 26.18 | 1,085,114 | -0.35(-1.31%) |
Jun 21, 2010 | 26.90 | 26.99 | 26.42 | 26.53 | 1,432,000 | +0.07(+0.27%) |
Jun 18, 2010 | 26.46 | 26.56 | 26.36 | 26.46 | 978,929 | +0.03(+0.10%) |
Jun 17, 2010 | 26.53 | 26.53 | 26.19 | 26.43 | 1,292,869 | +0.02(+0.07%) |
Jun 16, 2010 | 26.16 | 26.53 | 26.13 | 26.42 | 3,111,188 | -0.04(-0.15%) |
Jun 15, 2010 | 26.04 | 26.49 | 25.96 | 26.45 | 1,212,948 | +0.81(+3.17%) |
Jun 14, 2010 | 25.86 | 26.05 | 25.61 | 25.64 | 1,389,438 | +0.11(+0.43%) |
Jun 11, 2010 | 25.19 | 25.56 | 25.14 | 25.53 | 1,127,090 | +0.09(+0.36%) |
Jun 10, 2010 | 25.23 | 25.47 | 25.13 | 25.44 | 1,494,683 | +0.89(+3.62%) |
Jun 09, 2010 | 24.81 | 25.06 | 24.44 | 24.55 | 2,093,855 | -0.06(-0.25%) |
Jun 08, 2010 | 24.31 | 24.65 | 24.10 | 24.61 | 2,446,430 | +0.47(+1.95%) |
Jun 07, 2010 | 24.61 | 24.69 | 24.12 | 24.14 | 1,360,892 | -0.32(-1.32%) |
Jun 04, 2010 | 24.46 | 25.01 | 24.34 | 24.46 | 2,272,993 | -1.02(-4.00%) |
Jun 03, 2010 | 25.59 | 25.72 | 25.21 | 25.49 | 1,486,446 | -0.04(-0.15%) |
Jun 02, 2010 | 25.00 | 25.58 | 24.87 | 25.52 | 1,161,804 | +0.74(+2.97%) |
Jun 01, 2010 | 24.84 | 25.43 | 24.77 | 24.79 | 2,651,976 | -0.34(-1.34%) |
May 28, 2010 | 25.12 | 25.45 | 24.96 | 25.12 | 2,481,859 | -0.41(-1.62%) |
May 27, 2010 | 25.05 | 25.54 | 24.92 | 25.54 | 1,265,830 | +1.30(+5.38%) |
May 26, 2010 | 24.48 | 24.81 | 24.13 | 24.23 | 340 | -0.25(-1.03%) |
May 25, 2010 | 23.76 | 24.52 | 23.57 | 24.48 | 3,047,721 | -0.09(-0.37%) |
May 24, 2010 | 24.81 | 25.01 | 24.57 | 24.57 | 1,435,476 | -0.56(-2.24%) |
May 21, 2010 | 24.15 | 25.14 | 24.13 | 25.14 | 4,453,865 | +0.61(+2.47%) |
May 20, 2010 | 24.39 | 24.96 | 24.32 | 24.53 | 2,716,313 | -1.01(-3.97%) |
May 19, 2010 | 25.43 | 25.64 | 25.06 | 25.54 | 2,106,001 | -0.01(-0.05%) |
May 18, 2010 | 26.27 | 26.40 | 25.43 | 25.56 | 1,435,711 | -0.56(-2.13%) |
May 17, 2010 | 26.25 | 26.31 | 25.52 | 26.11 | 1,884,714 | +0.00(+0.00%) |
May 14, 2010 | 26.11 | 26.58 | 25.89 | 26.11 | 1,762,216 | -0.72(-2.67%) |
May 13, 2010 | 27.02 | 27.18 | 26.78 | 26.83 | 1,336,724 | -0.35(-1.28%) |
May 12, 2010 | 27.06 | 27.25 | 27.00 | 27.18 | 1,552,492 | +0.34(+1.25%) |
May 11, 2010 | 27.13 | 27.24 | 26.81 | 26.84 | 1,897,184 | -0.42(-1.54%) |
May 10, 2010 | 27.01 | 27.27 | 27.00 | 27.26 | 2,211,853 | +1.69(+6.62%) |
May 07, 2010 | 25.77 | 26.04 | 24.96 | 25.57 | 5,536,737 | +0.60(+2.41%) |
May 06, 2010 | 26.49 | 26.74 | 21.96 | 24.97 | 5,169,808 | -1.62(-6.10%) |
May 05, 2010 | 26.74 | 27.04 | 26.58 | 26.59 | 2,637,089 | -0.66(-2.42%) |
May 04, 2010 | 27.69 | 27.69 | 27.15 | 27.25 | 2,523,623 | -1.12(-3.96%) |
May 03, 2010 | 28.24 | 28.47 | 28.18 | 28.37 | 1,325,427 | +0.17(+0.62%) |
Apr 30, 2010 | 28.58 | 28.60 | 28.15 | 28.20 | 1,514,109 | -0.37(-1.31%) |
Apr 29, 2010 | 28.36 | 28.60 | 28.32 | 28.57 | 878,713 | +0.55(+1.96%) |
Apr 28, 2010 | 28.22 | 28.30 | 27.75 | 28.02 | 1,835,659 | +0.00(+0.00%) |
Apr 27, 2010 | 28.77 | 28.90 | 27.97 | 28.02 | 3,726,802 | -1.09(-3.75%) |
Apr 26, 2010 | 29.24 | 29.28 | 29.09 | 29.11 | 2,731,981 | -0.01(-0.04%) |
Apr 23, 2010 | 28.83 | 29.13 | 28.70 | 29.13 | 1,851,720 | +0.22(+0.76%) |
Apr 22, 2010 | 28.59 | 28.95 | 28.48 | 28.91 | 1,458,802 | -0.13(-0.44%) |
Apr 21, 2010 | 29.17 | 29.17 | 28.87 | 29.04 | 1,399,313 | -0.22(-0.75%) |
Apr 20, 2010 | 29.23 | 29.32 | 29.11 | 29.26 | 1,237,263 | +0.28(+0.96%) |
Apr 19, 2010 | 28.77 | 29.01 | 28.62 | 28.98 | 1,236,052 | -0.10(-0.33%) |
Apr 16, 2010 | 29.53 | 29.57 | 28.90 | 29.08 | 2,072,556 | -0.67(-2.26%) |
Apr 15, 2010 | 29.67 | 29.81 | 29.59 | 29.75 | 1,025,559 | -0.08(-0.26%) |
Apr 14, 2010 | 29.66 | 29.83 | 29.56 | 29.83 | 1,335,324 | +0.41(+1.38%) |
Apr 13, 2010 | 29.46 | 29.50 | 29.19 | 29.42 | 1,432,525 | -0.04(-0.13%) |
Apr 12, 2010 | 29.52 | 29.55 | 29.42 | 29.46 | 1,478,983 | +0.01(+0.04%) |
Apr 09, 2010 | 29.22 | 29.46 | 29.17 | 29.44 | 2,219,967 | +0.34(+1.18%) |
Apr 08, 2010 | 28.86 | 29.13 | 28.73 | 29.10 | 806,390 | +0.01(+0.04%) |
Apr 07, 2010 | 29.24 | 29.24 | 28.98 | 29.09 | 1,654,787 | -0.26(-0.90%) |
Apr 06, 2010 | 29.15 | 29.40 | 29.11 | 29.35 | 1,515,843 | -0.02(-0.07%) |
Apr 05, 2010 | 29.30 | 29.43 | 29.19 | 29.37 | 1,267,158 | +0.12(+0.42%) |