Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.03 | 20.59 | 19.97 | 20.03 | 32,721 | -0.28(-1.37%) |
Jun 29, 2010 | 20.80 | 20.80 | 20.28 | 20.31 | 30,147 | -1.24(-5.76%) |
Jun 25, 2010 | 21.55 | 21.58 | 21.11 | 21.55 | 61,096,452 | +0.38(+1.79%) |
Jun 24, 2010 | 21.17 | 21.54 | 21.10 | 21.17 | 26,082 | -0.59(-2.72%) |
Jun 23, 2010 | 21.82 | 21.97 | 21.60 | 21.76 | 34,753,020 | -0.08(-0.36%) |
Jun 22, 2010 | 22.45 | 22.55 | 21.78 | 21.84 | 19,495 | -0.59(-2.61%) |
Jun 21, 2010 | 22.95 | 22.97 | 22.29 | 22.43 | 23,264,772 | -0.36(-1.60%) |
Jun 18, 2010 | 22.79 | 23.04 | 22.68 | 22.79 | 27,730,890 | +0.02(+0.09%) |
Jun 17, 2010 | 22.97 | 23.05 | 22.44 | 22.77 | 930 | -0.16(-0.72%) |
Jun 16, 2010 | 22.93 | 23.02 | 22.60 | 22.93 | 22,875,316 | -0.09(-0.37%) |
Jun 15, 2010 | 23.02 | 23.10 | 22.51 | 23.02 | 61,152 | +0.14(+0.62%) |
Jun 14, 2010 | 23.17 | 23.29 | 22.82 | 22.87 | 28,423,424 | -0.11(-0.50%) |
Jun 11, 2010 | 23.05 | 23.19 | 22.68 | 22.99 | 19,193,558 | -0.36(-1.53%) |
Jun 10, 2010 | 23.35 | 23.37 | 22.90 | 23.35 | 31,896 | +0.68(+3.02%) |
Jun 09, 2010 | 22.74 | 23.12 | 22.56 | 22.66 | 22,128,224 | -0.04(-0.16%) |
Jun 08, 2010 | 22.50 | 22.73 | 22.30 | 22.70 | 140 | +0.19(+0.82%) |
Jun 07, 2010 | 23.02 | 23.13 | 22.48 | 22.51 | 29,226,184 | -0.43(-1.87%) |
Jun 04, 2010 | 22.94 | 23.47 | 22.79 | 22.94 | 28,117,328 | -0.91(-3.83%) |
Jun 03, 2010 | 24.19 | 24.30 | 23.67 | 23.85 | 21,936,244 | -0.31(-1.30%) |
Jun 02, 2010 | 23.99 | 24.17 | 23.82 | 24.17 | 19,989,110 | +0.24(+0.98%) |
Jun 01, 2010 | 23.85 | 24.38 | 23.70 | 23.93 | 238 | -0.06(-0.25%) |
May 28, 2010 | 23.99 | 24.54 | 23.96 | 23.99 | 24,769,924 | -0.49(-2.00%) |
May 27, 2010 | 24.45 | 24.57 | 24.22 | 24.48 | 23,117,240 | +0.36(+1.50%) |
May 26, 2010 | 24.48 | 24.76 | 24.04 | 24.12 | 4,262 | +0.04(+0.18%) |
May 25, 2010 | 23.06 | 24.12 | 22.97 | 24.08 | 143,524 | +0.54(+2.29%) |
May 24, 2010 | 23.28 | 23.79 | 23.21 | 23.54 | 34,256,440 | +0.14(+0.61%) |
May 21, 2010 | 22.86 | 23.72 | 22.85 | 23.40 | 50,820,596 | +0.09(+0.40%) |
May 20, 2010 | 23.46 | 23.78 | 23.23 | 23.30 | 19,345 | -1.06(-4.33%) |
May 19, 2010 | 24.36 | 24.49 | 23.84 | 24.36 | 38,390,820 | -0.25(-1.01%) |
May 18, 2010 | 25.37 | 25.72 | 24.25 | 24.61 | 66,151 | -0.61(-2.42%) |
May 17, 2010 | 24.78 | 25.29 | 24.15 | 25.22 | 47,273,508 | +0.28(+1.11%) |
May 14, 2010 | 24.94 | 25.13 | 24.63 | 24.94 | 31,927,162 | -0.05(-0.20%) |
May 13, 2010 | 25.40 | 25.51 | 24.88 | 24.99 | 28,509,634 | -0.24(-0.95%) |
May 12, 2010 | 25.27 | 25.46 | 25.07 | 25.23 | 26,944,038 | -0.01(-0.06%) |
May 11, 2010 | 25.36 | 25.48 | 25.12 | 25.24 | 37,578,384 | +0.24(+0.96%) |
May 10, 2010 | 24.81 | 25.07 | 24.71 | 25.00 | 30,603,322 | +1.32(+5.56%) |
May 07, 2010 | 23.91 | 24.32 | 23.12 | 23.69 | 40,406,236 | -0.35(-1.47%) |
May 06, 2010 | 24.09 | 25.06 | 22.72 | 24.04 | 7,339 | -0.94(-3.74%) |
May 05, 2010 | 25.03 | 25.27 | 24.82 | 24.98 | 34,400,560 | -0.12(-0.48%) |
May 04, 2010 | 25.20 | 25.22 | 24.65 | 25.10 | 1,093 | -0.32(-1.25%) |
May 03, 2010 | 25.07 | 25.55 | 24.92 | 25.41 | 17,845,402 | +0.45(+1.82%) |
Apr 30, 2010 | 25.29 | 25.50 | 24.96 | 24.96 | 22,301,258 | -0.23(-0.93%) |
Apr 29, 2010 | 25.12 | 25.48 | 25.09 | 25.20 | 22,954,328 | +0.26(+1.05%) |
Apr 28, 2010 | 25.10 | 25.26 | 24.82 | 24.93 | 27,345,448 | -0.07(-0.28%) |
Apr 27, 2010 | 25.78 | 25.78 | 24.95 | 25.00 | 423 | -0.85(-3.29%) |
Apr 26, 2010 | 25.88 | 26.24 | 25.83 | 25.85 | 31,131,166 | +0.07(+0.27%) |
Apr 23, 2010 | 25.34 | 25.82 | 25.29 | 25.78 | 30,114,332 | +0.47(+1.88%) |
Apr 22, 2010 | 24.90 | 25.43 | 24.82 | 25.31 | 30,565,070 | +0.32(+1.28%) |
Apr 21, 2010 | 24.99 | 25.11 | 24.86 | 24.99 | 104,117 | +0.06(+0.26%) |
Apr 20, 2010 | 25.03 | 25.15 | 24.81 | 24.93 | 1,107 | +0.01(+0.03%) |
Apr 19, 2010 | 24.74 | 24.99 | 24.61 | 24.92 | 24,800,308 | +0.11(+0.46%) |
Apr 16, 2010 | 24.79 | 24.86 | 24.59 | 24.81 | 40,245,988 | -0.09(-0.37%) |
Apr 15, 2010 | 24.76 | 24.90 | 24.61 | 24.90 | 25,370,432 | +0.11(+0.46%) |
Apr 14, 2010 | 24.32 | 24.85 | 24.30 | 24.78 | 34,889,128 | +0.45(+1.86%) |
Apr 13, 2010 | 23.67 | 24.53 | 23.67 | 24.33 | 42,796,464 | +0.61(+2.57%) |
Apr 12, 2010 | 23.54 | 23.79 | 23.48 | 23.72 | 17,305,282 | +0.16(+0.69%) |
Apr 09, 2010 | 23.40 | 23.66 | 23.27 | 23.56 | 18,439,086 | +0.20(+0.85%) |
Apr 08, 2010 | 23.00 | 23.44 | 22.96 | 23.36 | 19,484,834 | +0.26(+1.10%) |
Apr 07, 2010 | 23.03 | 23.18 | 22.94 | 23.11 | 15,623,918 | +0.04(+0.18%) |
Apr 06, 2010 | 23.11 | 23.19 | 22.97 | 23.06 | 13,266,336 | +0.23(+1.02%) |
Apr 05, 2010 | 22.92 | 23.20 | 22.79 | 22.83 | 16,063,092 | -0.11(-0.49%) |