Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.31 | 23.65 | 23.04 | 23.09 | 1,061,992 | -0.22(-0.95%) |
Jun 29, 2010 | 23.93 | 23.93 | 23.22 | 23.31 | 960,161 | -1.06(-4.34%) |
Jun 25, 2010 | 24.37 | 24.44 | 23.78 | 24.37 | 229,210 | +0.46(+1.91%) |
Jun 24, 2010 | 24.06 | 24.31 | 23.88 | 23.91 | 616,769 | -0.35(-1.45%) |
Jun 23, 2010 | 24.34 | 24.55 | 24.00 | 24.27 | 271,344 | -0.07(-0.29%) |
Jun 22, 2010 | 24.94 | 25.25 | 24.34 | 24.34 | 299,880 | -0.55(-2.22%) |
Jun 21, 2010 | 25.48 | 25.59 | 24.72 | 24.89 | 387,382 | -0.21(-0.83%) |
Jun 18, 2010 | 25.10 | 25.31 | 24.97 | 25.10 | 372,270 | +0.01(+0.03%) |
Jun 17, 2010 | 25.25 | 25.32 | 24.80 | 25.09 | 550,028 | +0.00(+0.00%) |
Jun 16, 2010 | 25.05 | 25.35 | 24.96 | 25.09 | 371,813 | -0.11(-0.45%) |
Jun 15, 2010 | 24.88 | 25.28 | 24.72 | 25.20 | 462,579 | +0.59(+2.40%) |
Jun 14, 2010 | 24.78 | 25.07 | 24.57 | 24.61 | 650,890 | +0.12(+0.48%) |
Jun 11, 2010 | 23.91 | 24.49 | 23.89 | 24.49 | 454,704 | +0.33(+1.35%) |
Jun 10, 2010 | 23.81 | 24.18 | 23.73 | 24.17 | 510,583 | +0.74(+3.18%) |
Jun 09, 2010 | 23.60 | 23.94 | 23.29 | 23.42 | 563,103 | +0.03(+0.12%) |
Jun 08, 2010 | 23.56 | 23.68 | 23.02 | 23.39 | 3,499,652 | -0.05(-0.22%) |
Jun 07, 2010 | 24.12 | 24.22 | 23.45 | 23.45 | 1,141,291 | -0.59(-2.46%) |
Jun 04, 2010 | 24.04 | 24.87 | 23.96 | 24.04 | 1,141,507 | -1.32(-5.19%) |
Jun 03, 2010 | 25.08 | 25.41 | 24.99 | 25.36 | 766,236 | +0.32(+1.28%) |
Jun 02, 2010 | 24.53 | 25.04 | 24.32 | 25.03 | 700,834 | +0.58(+2.36%) |
Jun 01, 2010 | 24.89 | 25.24 | 24.44 | 24.46 | 5,548,665 | -0.72(-2.85%) |
May 28, 2010 | 25.17 | 25.52 | 25.02 | 25.17 | 1,389,501 | -0.35(-1.36%) |
May 27, 2010 | 25.13 | 25.53 | 24.89 | 25.52 | 3,158,997 | +1.03(+4.22%) |
May 26, 2010 | 24.55 | 25.13 | 24.40 | 24.49 | 1,065,426 | -0.03(-0.13%) |
May 25, 2010 | 23.95 | 24.52 | 23.57 | 24.52 | 1,144,071 | -0.06(-0.23%) |
May 24, 2010 | 24.87 | 25.06 | 24.57 | 24.57 | 1,265,458 | -0.40(-1.61%) |
May 21, 2010 | 24.20 | 25.17 | 24.00 | 24.98 | 1,842,635 | +0.31(+1.26%) |
May 20, 2010 | 24.79 | 25.30 | 24.65 | 24.67 | 1,998,936 | -1.42(-5.46%) |
May 19, 2010 | 26.23 | 26.60 | 25.73 | 26.09 | 1,475,857 | -0.35(-1.31%) |
May 18, 2010 | 27.34 | 27.42 | 26.31 | 26.44 | 1,867,639 | -0.53(-1.96%) |
May 17, 2010 | 26.95 | 27.23 | 26.13 | 26.97 | 1,136,757 | +0.15(+0.56%) |
May 14, 2010 | 26.82 | 27.18 | 26.45 | 26.82 | 900,380 | -0.49(-1.78%) |
May 13, 2010 | 27.45 | 27.67 | 27.14 | 27.30 | 3,331,513 | -0.21(-0.76%) |
May 12, 2010 | 26.81 | 27.56 | 26.78 | 27.51 | 1,563,528 | +0.84(+3.14%) |
May 11, 2010 | 26.75 | 27.07 | 26.63 | 26.68 | 1,683,524 | +0.19(+0.70%) |
May 10, 2010 | 26.10 | 26.52 | 26.06 | 26.49 | 4,144,645 | +1.39(+5.53%) |
May 07, 2010 | 25.61 | 25.98 | 24.90 | 25.10 | 1,342,871 | -0.81(-3.14%) |
May 06, 2010 | 25.91 | 26.97 | 0.0403 | 25.91 | 496 | -0.99(-3.67%) |
May 05, 2010 | 26.96 | 27.24 | 26.76 | 26.90 | 1,617,760 | -0.33(-1.23%) |
May 04, 2010 | 27.70 | 27.71 | 27.07 | 27.24 | 1,387,245 | -0.88(-3.14%) |
May 03, 2010 | 27.69 | 28.14 | 27.65 | 28.12 | 970,536 | +0.59(+2.15%) |
Apr 30, 2010 | 28.51 | 28.51 | 27.50 | 27.52 | 1,212,816 | -0.97(-3.42%) |
Apr 29, 2010 | 27.96 | 28.50 | 27.81 | 28.50 | 790,055 | +0.78(+2.80%) |
Apr 28, 2010 | 27.86 | 27.90 | 27.62 | 27.72 | 1,009,584 | +0.02(+0.07%) |
Apr 27, 2010 | 28.21 | 28.52 | 27.64 | 27.70 | 2,007,616 | -0.65(-2.30%) |
Apr 26, 2010 | 28.52 | 28.70 | 28.34 | 28.36 | 876,252 | -0.15(-0.53%) |
Apr 23, 2010 | 28.26 | 28.52 | 28.07 | 28.51 | 1,213,812 | +0.30(+1.07%) |
Apr 22, 2010 | 27.58 | 28.24 | 27.44 | 28.20 | 1,074,322 | +0.39(+1.41%) |
Apr 21, 2010 | 27.58 | 27.86 | 27.53 | 27.81 | 765,075 | +0.23(+0.85%) |
Apr 20, 2010 | 27.38 | 27.58 | 27.24 | 27.58 | 495,692 | +0.37(+1.36%) |
Apr 19, 2010 | 27.06 | 27.34 | 26.77 | 27.21 | 819,961 | -0.02(-0.07%) |
Apr 16, 2010 | 27.50 | 27.61 | 27.07 | 27.23 | 2,880,476 | -0.35(-1.26%) |
Apr 15, 2010 | 27.52 | 27.63 | 27.44 | 27.57 | 957,074 | +0.03(+0.12%) |
Apr 14, 2010 | 27.15 | 27.55 | 27.11 | 27.54 | 573,793 | +0.54(+2.01%) |
Apr 13, 2010 | 26.86 | 27.01 | 26.68 | 27.00 | 678,150 | +0.06(+0.22%) |
Apr 12, 2010 | 26.87 | 26.98 | 26.77 | 26.94 | 297,135 | +0.11(+0.41%) |
Apr 09, 2010 | 26.73 | 26.85 | 26.55 | 26.83 | 302,864 | +0.13(+0.50%) |
Apr 08, 2010 | 26.66 | 26.80 | 26.44 | 26.70 | 466,087 | -0.04(-0.15%) |
Apr 07, 2010 | 26.75 | 26.88 | 26.57 | 26.74 | 396,554 | -0.02(-0.09%) |
Apr 06, 2010 | 26.47 | 26.81 | 26.41 | 26.76 | 2,114,431 | +0.21(+0.79%) |
Apr 05, 2010 | 26.11 | 26.55 | 26.04 | 26.55 | 919,899 | +0.48(+1.84%) |