Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.03 | 20.59 | 19.97 | 20.03 | 32,718 | -0.28(-1.37%) |
Jun 29, 2010 | 20.80 | 20.80 | 20.28 | 20.31 | 30,143 | -1.24(-5.76%) |
Jun 25, 2010 | 21.55 | 21.59 | 21.11 | 21.55 | 61,089,624 | +0.38(+1.79%) |
Jun 24, 2010 | 21.17 | 21.54 | 21.10 | 21.17 | 26,079 | -0.59(-2.72%) |
Jun 23, 2010 | 21.82 | 21.97 | 21.60 | 21.76 | 34,749,136 | -0.08(-0.36%) |
Jun 22, 2010 | 22.45 | 22.55 | 21.78 | 21.84 | 19,493 | -0.59(-2.61%) |
Jun 21, 2010 | 22.96 | 22.98 | 22.29 | 22.43 | 23,262,172 | -0.36(-1.60%) |
Jun 18, 2010 | 22.79 | 23.04 | 22.68 | 22.79 | 27,727,790 | +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 | 22.61 | 22.93 | 22,872,760 | -0.09(-0.37%) |
Jun 15, 2010 | 23.02 | 23.11 | 22.51 | 23.02 | 61,145 | +0.14(+0.62%) |
Jun 14, 2010 | 23.18 | 23.29 | 22.83 | 22.88 | 28,420,248 | -0.11(-0.50%) |
Jun 11, 2010 | 23.06 | 23.19 | 22.68 | 22.99 | 19,191,412 | -0.36(-1.53%) |
Jun 10, 2010 | 23.35 | 23.38 | 22.90 | 23.35 | 31,892 | +0.69(+3.02%) |
Jun 09, 2010 | 22.74 | 23.12 | 22.56 | 22.66 | 22,125,750 | -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 | 29,222,918 | -0.43(-1.87%) |
Jun 04, 2010 | 22.94 | 23.48 | 22.79 | 22.94 | 28,114,186 | -0.91(-3.83%) |
Jun 03, 2010 | 24.19 | 24.30 | 23.67 | 23.86 | 21,933,792 | -0.31(-1.30%) |
Jun 02, 2010 | 23.99 | 24.18 | 23.83 | 24.17 | 19,986,876 | +0.24(+0.98%) |
Jun 01, 2010 | 23.85 | 24.38 | 23.71 | 23.93 | 238 | -0.06(-0.25%) |
May 28, 2010 | 23.99 | 24.55 | 23.97 | 23.99 | 24,767,156 | -0.49(-2.00%) |
May 27, 2010 | 24.45 | 24.57 | 24.22 | 24.48 | 23,114,656 | +0.36(+1.50%) |
May 26, 2010 | 24.48 | 24.77 | 24.04 | 24.12 | 4,261 | +0.04(+0.18%) |
May 25, 2010 | 23.06 | 24.12 | 22.97 | 24.08 | 143,508 | +0.54(+2.29%) |
May 24, 2010 | 23.28 | 23.79 | 23.21 | 23.54 | 34,252,612 | +0.14(+0.61%) |
May 21, 2010 | 22.86 | 23.72 | 22.85 | 23.40 | 50,814,912 | +0.09(+0.40%) |
May 20, 2010 | 23.46 | 23.78 | 23.24 | 23.31 | 19,343 | -1.06(-4.33%) |
May 19, 2010 | 24.36 | 24.50 | 23.84 | 24.36 | 38,386,528 | -0.25(-1.01%) |
May 18, 2010 | 25.38 | 25.72 | 24.26 | 24.61 | 66,143 | -0.61(-2.42%) |
May 17, 2010 | 24.78 | 25.29 | 24.15 | 25.22 | 47,268,224 | +0.28(+1.11%) |
May 14, 2010 | 24.94 | 25.13 | 24.63 | 24.94 | 31,923,592 | -0.05(-0.20%) |
May 13, 2010 | 25.40 | 25.51 | 24.89 | 24.99 | 28,506,446 | -0.24(-0.95%) |
May 12, 2010 | 25.28 | 25.47 | 25.07 | 25.23 | 26,941,026 | -0.01(-0.06%) |
May 11, 2010 | 25.36 | 25.48 | 25.12 | 25.25 | 37,574,184 | +0.24(+0.96%) |
May 10, 2010 | 24.82 | 25.08 | 24.71 | 25.01 | 30,599,900 | +1.32(+5.56%) |
May 07, 2010 | 23.91 | 24.32 | 23.12 | 23.69 | 40,401,720 | -0.35(-1.47%) |
May 06, 2010 | 24.09 | 25.07 | 22.73 | 24.04 | 7,338 | -0.94(-3.74%) |
May 05, 2010 | 25.04 | 25.28 | 24.82 | 24.98 | 34,396,712 | -0.12(-0.48%) |
May 04, 2010 | 25.20 | 25.22 | 24.65 | 25.10 | 1,093 | -0.32(-1.25%) |
May 03, 2010 | 25.08 | 25.55 | 24.92 | 25.42 | 17,843,406 | +0.45(+1.82%) |
Apr 30, 2010 | 25.30 | 25.51 | 24.96 | 24.96 | 22,298,766 | -0.23(-0.93%) |
Apr 29, 2010 | 25.12 | 25.48 | 25.09 | 25.20 | 22,951,762 | +0.26(+1.05%) |
Apr 28, 2010 | 25.11 | 25.26 | 24.82 | 24.94 | 27,342,390 | -0.07(-0.28%) |
Apr 27, 2010 | 25.78 | 25.78 | 24.95 | 25.01 | 423 | -0.85(-3.29%) |
Apr 26, 2010 | 25.88 | 26.24 | 25.84 | 25.86 | 31,127,684 | +0.07(+0.27%) |
Apr 23, 2010 | 25.34 | 25.82 | 25.30 | 25.79 | 30,110,966 | +0.47(+1.88%) |
Apr 22, 2010 | 24.91 | 25.43 | 24.82 | 25.31 | 30,561,654 | +0.32(+1.28%) |
Apr 21, 2010 | 24.99 | 25.11 | 24.86 | 24.99 | 104,105 | +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 | 24.62 | 24.92 | 24,797,536 | +0.11(+0.46%) |
Apr 16, 2010 | 24.79 | 24.86 | 24.60 | 24.81 | 40,241,488 | -0.09(-0.37%) |
Apr 15, 2010 | 24.76 | 24.91 | 24.62 | 24.90 | 25,367,596 | +0.11(+0.46%) |
Apr 14, 2010 | 24.32 | 24.85 | 24.31 | 24.79 | 34,885,228 | +0.45(+1.86%) |
Apr 13, 2010 | 23.67 | 24.53 | 23.67 | 24.33 | 42,791,680 | +0.61(+2.57%) |
Apr 12, 2010 | 23.54 | 23.79 | 23.48 | 23.72 | 17,303,348 | +0.16(+0.69%) |
Apr 09, 2010 | 23.41 | 23.67 | 23.27 | 23.56 | 18,437,024 | +0.20(+0.85%) |
Apr 08, 2010 | 23.00 | 23.44 | 22.96 | 23.36 | 19,482,654 | +0.26(+1.10%) |
Apr 07, 2010 | 23.03 | 23.19 | 22.94 | 23.11 | 15,622,171 | +0.04(+0.18%) |
Apr 06, 2010 | 23.11 | 23.19 | 22.97 | 23.07 | 13,264,853 | +0.23(+1.02%) |
Apr 05, 2010 | 22.92 | 23.20 | 22.79 | 22.83 | 16,061,296 | -0.11(-0.49%) |