Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.33 | 28.58 | 27.92 | 28.00 | 44,012 | -0.19(-0.67%) |
Jun 29, 2010 | 28.15 | 28.61 | 28.06 | 28.18 | 160,526,688 | -1.40(-4.72%) |
Jun 25, 2010 | 29.58 | 29.65 | 29.08 | 29.58 | 80,861,688 | +0.34(+1.18%) |
Jun 24, 2010 | 29.62 | 29.62 | 29.12 | 29.23 | 133 | -0.53(-1.76%) |
Jun 23, 2010 | 29.89 | 29.92 | 29.44 | 29.76 | 6,665 | +0.27(+0.92%) |
Jun 22, 2010 | 30.00 | 30.15 | 29.41 | 29.49 | 7,373 | -0.70(-2.33%) |
Jun 21, 2010 | 30.32 | 30.45 | 29.83 | 30.19 | 130,648,656 | +0.64(+2.15%) |
Jun 18, 2010 | 29.55 | 29.71 | 29.38 | 29.55 | 87,314,720 | +0.13(+0.45%) |
Jun 17, 2010 | 29.65 | 29.66 | 29.18 | 29.42 | 2,330 | -0.15(-0.50%) |
Jun 16, 2010 | 29.25 | 29.70 | 29.21 | 29.57 | 86,323,504 | +0.00(+0.00%) |
Jun 15, 2010 | 29.02 | 29.61 | 28.91 | 29.57 | 9,250 | +0.87(+3.02%) |
Jun 14, 2010 | 29.05 | 29.24 | 28.63 | 28.70 | 113,453,472 | +0.01(+0.03%) |
Jun 11, 2010 | 28.13 | 28.72 | 28.12 | 28.69 | 89,825,704 | +0.15(+0.52%) |
Jun 10, 2010 | 28.16 | 28.58 | 28.12 | 28.55 | 6,482 | +0.96(+3.49%) |
Jun 09, 2010 | 27.85 | 28.22 | 27.44 | 27.58 | 118,798,584 | -0.15(-0.53%) |
Jun 08, 2010 | 27.41 | 27.77 | 27.08 | 27.73 | 1,803 | +0.62(+2.29%) |
Jun 07, 2010 | 27.64 | 27.76 | 27.09 | 27.11 | 110,941,648 | -0.43(-1.56%) |
Jun 04, 2010 | 27.54 | 28.22 | 27.46 | 27.54 | 147,160,432 | -0.93(-3.28%) |
Jun 03, 2010 | 28.84 | 28.88 | 28.19 | 28.47 | 95,190,272 | -0.19(-0.65%) |
Jun 02, 2010 | 28.66 | 28.68 | 27.86 | 28.66 | 140,130,736 | +0.97(+3.49%) |
Jun 01, 2010 | 27.92 | 28.45 | 27.67 | 27.69 | 21,180 | -0.51(-1.82%) |
May 28, 2010 | 28.21 | 28.57 | 28.07 | 28.21 | 152,947,696 | -0.47(-1.65%) |
May 27, 2010 | 28.10 | 28.73 | 27.89 | 28.68 | 198,809,904 | +1.64(+6.05%) |
May 26, 2010 | 27.34 | 27.78 | 26.98 | 27.04 | 3,309 | -0.01(-0.05%) |
May 25, 2010 | 26.26 | 27.10 | 26.07 | 27.06 | 37,825 | -0.30(-1.08%) |
May 24, 2010 | 27.67 | 27.86 | 27.32 | 27.35 | 122,837,016 | -0.29(-1.04%) |
May 21, 2010 | 26.44 | 27.67 | 26.41 | 27.64 | 228,895,440 | +0.54(+1.99%) |
May 20, 2010 | 26.76 | 27.44 | 26.66 | 27.10 | 44,524 | -1.07(-3.81%) |
May 19, 2010 | 28.06 | 28.35 | 27.66 | 28.18 | 175,112,000 | -0.27(-0.96%) |
May 18, 2010 | 29.35 | 29.46 | 28.35 | 28.45 | 13,977 | -0.61(-2.10%) |
May 17, 2010 | 29.17 | 29.37 | 28.43 | 29.06 | 137,392,176 | -0.18(-0.61%) |
May 14, 2010 | 29.23 | 29.66 | 28.95 | 29.23 | 152,753,056 | -0.61(-2.06%) |
May 13, 2010 | 30.13 | 30.30 | 29.83 | 29.85 | 96,754,312 | -0.12(-0.40%) |
May 12, 2010 | 30.01 | 30.18 | 29.91 | 29.97 | 99,868,592 | +0.21(+0.70%) |
May 11, 2010 | 30.14 | 30.20 | 29.75 | 29.76 | 17,308 | -0.55(-1.81%) |
May 10, 2010 | 30.04 | 30.38 | 29.98 | 30.31 | 253,833,216 | +2.04(+7.20%) |
May 07, 2010 | 28.40 | 28.75 | 27.58 | 28.27 | 258,364,640 | +0.15(+0.53%) |
May 06, 2010 | 28.13 | 29.43 | 27.08 | 28.12 | 1,214,777 | -1.04(-3.58%) |
May 05, 2010 | 29.41 | 29.80 | 29.10 | 29.17 | 178,295,520 | -0.70(-2.33%) |
May 04, 2010 | 30.63 | 30.66 | 29.78 | 29.86 | 26,332 | -1.44(-4.59%) |
May 03, 2010 | 31.23 | 31.40 | 31.02 | 31.30 | 64,364,284 | +0.17(+0.55%) |
Apr 30, 2010 | 31.49 | 31.60 | 31.10 | 31.13 | 104,731,664 | -0.38(-1.20%) |
Apr 29, 2010 | 31.29 | 31.54 | 31.21 | 31.51 | 94,436,688 | +0.51(+1.65%) |
Apr 28, 2010 | 31.10 | 31.14 | 30.57 | 31.00 | 93,175,224 | +0.26(+0.86%) |
Apr 27, 2010 | 31.52 | 31.60 | 30.67 | 30.73 | 7,561 | -1.14(-3.59%) |
Apr 26, 2010 | 32.08 | 32.13 | 31.83 | 31.88 | 62,564,316 | +0.00(+0.00%) |
Apr 23, 2010 | 31.60 | 31.91 | 31.46 | 31.88 | 87,430,656 | +0.17(+0.54%) |
Apr 22, 2010 | 31.29 | 31.74 | 31.09 | 31.71 | 98,321,528 | +0.13(+0.42%) |
Apr 21, 2010 | 31.62 | 31.66 | 31.29 | 31.57 | 135 | -0.10(-0.33%) |
Apr 20, 2010 | 31.31 | 31.73 | 31.43 | 31.68 | 22,449 | +0.37(+1.18%) |
Apr 19, 2010 | 31.06 | 31.37 | 30.83 | 31.31 | 120,806,160 | -0.13(-0.40%) |
Apr 16, 2010 | 32.02 | 32.07 | 31.29 | 31.43 | 192,472,304 | -0.95(-2.93%) |
Apr 15, 2010 | 32.35 | 32.56 | 32.31 | 32.38 | 58,709,208 | -0.18(-0.55%) |
Apr 14, 2010 | 32.42 | 32.59 | 32.27 | 32.56 | 58,026,352 | +0.47(+1.48%) |
Apr 13, 2010 | 32.06 | 32.12 | 31.77 | 32.09 | 63,581,376 | -0.07(-0.21%) |
Apr 12, 2010 | 32.17 | 32.33 | 32.15 | 32.15 | 58,837,488 | -0.26(-0.80%) |
Apr 09, 2010 | 32.28 | 34.54 | 32.23 | 32.41 | 63,015,024 | +0.20(+0.61%) |
Apr 08, 2010 | 31.89 | 32.25 | 31.73 | 32.21 | 70,352,752 | +0.11(+0.35%) |
Apr 07, 2010 | 32.25 | 32.33 | 31.93 | 32.10 | 75,159,984 | -0.28(-0.87%) |
Apr 06, 2010 | 32.16 | 32.46 | 32.14 | 32.38 | 57,983,820 | +0.09(+0.27%) |
Apr 05, 2010 | 32.16 | 32.39 | 32.09 | 32.29 | 85,954,968 | +0.30(+0.93%) |