Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 26.63 | 27.19 | 26.45 | 26.52 | 21,279 | -0.07(-0.28%) |
Jun 29, 2010 | 26.60 | 27.20 | 26.36 | 26.60 | 17,640 | -1.56(-5.53%) |
Jun 25, 2010 | 28.16 | 28.40 | 27.73 | 28.16 | 4,514,458 | +0.12(+0.42%) |
Jun 24, 2010 | 28.55 | 28.70 | 27.94 | 28.04 | 2,663,606 | -0.60(-2.09%) |
Jun 23, 2010 | 28.75 | 28.89 | 28.37 | 28.64 | 2,977,570 | -0.15(-0.52%) |
Jun 22, 2010 | 29.81 | 29.81 | 28.76 | 28.79 | 11,936 | -1.00(-3.34%) |
Jun 21, 2010 | 30.30 | 30.46 | 29.55 | 29.78 | 1,911,136 | -0.03(-0.11%) |
Jun 18, 2010 | 29.82 | 29.86 | 29.43 | 29.82 | 3,459,915 | +0.06(+0.20%) |
Jun 17, 2010 | 29.89 | 29.97 | 29.42 | 29.76 | 2,598,283 | -0.04(-0.13%) |
Jun 16, 2010 | 29.61 | 30.03 | 29.47 | 29.80 | 2,923,257 | -0.06(-0.22%) |
Jun 15, 2010 | 29.44 | 29.93 | 29.37 | 29.86 | 39,782 | +0.65(+2.24%) |
Jun 14, 2010 | 29.46 | 29.85 | 29.13 | 29.21 | 3,095,060 | +0.16(+0.55%) |
Jun 11, 2010 | 28.63 | 29.10 | 28.33 | 29.05 | 3,520,190 | +0.02(+0.06%) |
Jun 10, 2010 | 27.81 | 29.05 | 27.81 | 29.03 | 20,148 | +1.90(+7.00%) |
Jun 09, 2010 | 27.45 | 28.13 | 27.00 | 27.13 | 3,466,958 | -0.03(-0.10%) |
Jun 08, 2010 | 26.89 | 27.19 | 26.40 | 27.16 | 6,263 | +0.39(+1.46%) |
Jun 07, 2010 | 27.09 | 27.39 | 26.69 | 26.77 | 4,599,579 | -0.12(-0.46%) |
Jun 04, 2010 | 26.89 | 27.77 | 26.77 | 26.89 | 3,715,504 | -1.02(-3.64%) |
Jun 03, 2010 | 27.90 | 27.97 | 27.31 | 27.91 | 3,975,323 | +0.21(+0.77%) |
Jun 02, 2010 | 27.52 | 27.69 | 27.11 | 27.69 | 64,457 | +0.35(+1.27%) |
Jun 01, 2010 | 28.13 | 28.69 | 27.33 | 27.34 | 3,738,128 | -1.23(-4.31%) |
May 28, 2010 | 28.57 | 29.13 | 28.34 | 28.57 | 4,240,241 | -0.04(-0.15%) |
May 27, 2010 | 27.82 | 28.67 | 27.70 | 28.62 | 3,534,363 | +1.30(+4.74%) |
May 26, 2010 | 27.76 | 28.01 | 27.17 | 27.32 | 3,823,610 | -0.18(-0.66%) |
May 25, 2010 | 26.42 | 27.57 | 26.27 | 27.50 | 15,607 | +0.43(+1.60%) |
May 24, 2010 | 28.01 | 28.01 | 27.00 | 27.07 | 4,277,057 | -0.94(-3.34%) |
May 21, 2010 | 27.03 | 28.02 | 26.82 | 28.01 | 4,271,225 | +0.54(+1.97%) |
May 20, 2010 | 27.47 | 28.22 | 27.45 | 27.47 | 4,128,608 | -1.38(-4.77%) |
May 19, 2010 | 28.93 | 29.29 | 28.29 | 28.84 | 3,738,614 | -0.31(-1.07%) |
May 18, 2010 | 30.18 | 30.42 | 28.97 | 29.15 | 41,990 | -0.54(-1.80%) |
May 17, 2010 | 30.21 | 30.48 | 29.01 | 29.69 | 3,852,769 | -0.54(-1.79%) |
May 14, 2010 | 30.23 | 30.48 | 29.54 | 30.23 | 4,180,131 | -0.52(-1.69%) |
May 13, 2010 | 30.94 | 31.12 | 30.53 | 30.75 | 4,215,105 | -0.32(-1.03%) |
May 12, 2010 | 30.29 | 31.26 | 30.25 | 31.07 | 6,047,316 | +1.34(+4.52%) |
May 11, 2010 | 29.37 | 30.00 | 29.28 | 29.73 | 16,199 | +0.23(+0.80%) |
May 10, 2010 | 29.05 | 29.53 | 28.96 | 29.49 | 4,165,466 | +1.41(+5.01%) |
May 07, 2010 | 28.79 | 29.15 | 27.62 | 28.08 | 5,310,324 | -0.71(-2.46%) |
May 06, 2010 | 29.75 | 30.29 | 26.97 | 28.79 | 6,609,737 | -1.50(-4.96%) |
May 05, 2010 | 30.21 | 30.53 | 29.78 | 30.30 | 5,699,625 | -0.78(-2.50%) |
May 04, 2010 | 31.88 | 31.88 | 30.94 | 31.07 | 3,249,464 | -1.28(-3.95%) |
May 03, 2010 | 32.26 | 32.64 | 31.71 | 32.35 | 3,093,615 | +0.30(+0.93%) |
Apr 30, 2010 | 32.52 | 32.53 | 31.73 | 32.05 | 3,937,447 | -0.29(-0.89%) |
Apr 29, 2010 | 32.74 | 33.02 | 32.05 | 32.34 | 2,607,055 | -0.14(-0.43%) |
Apr 28, 2010 | 32.23 | 32.57 | 31.96 | 32.48 | 2,790,206 | +0.60(+1.87%) |
Apr 27, 2010 | 32.56 | 33.02 | 31.84 | 31.88 | 2,766,347 | -0.92(-2.79%) |
Apr 26, 2010 | 33.04 | 33.09 | 32.71 | 32.80 | 2,701,347 | -0.14(-0.44%) |
Apr 23, 2010 | 32.58 | 32.97 | 32.22 | 32.94 | 2,695,703 | +0.45(+1.38%) |
Apr 22, 2010 | 31.94 | 32.55 | 31.74 | 32.50 | 2,125,707 | +0.08(+0.25%) |
Apr 21, 2010 | 32.42 | 32.81 | 32.09 | 32.42 | 17,038 | -0.45(-1.38%) |
Apr 20, 2010 | 32.42 | 32.97 | 32.31 | 32.87 | 2,107 | +0.85(+2.66%) |
Apr 19, 2010 | 31.76 | 32.08 | 31.52 | 32.02 | 3,843,377 | -0.06(-0.20%) |
Apr 16, 2010 | 32.58 | 32.77 | 31.92 | 32.08 | 4,491,821 | -0.78(-2.38%) |
Apr 15, 2010 | 32.86 | 33.15 | 32.75 | 32.86 | 3,591,712 | -0.02(-0.06%) |
Apr 14, 2010 | 32.66 | 32.93 | 32.40 | 32.89 | 2,842,811 | +0.39(+1.20%) |
Apr 13, 2010 | 32.63 | 32.72 | 32.17 | 32.50 | 3,571,915 | -0.17(-0.51%) |
Apr 12, 2010 | 32.18 | 32.82 | 32.12 | 32.66 | 5,143,778 | +0.47(+1.47%) |
Apr 09, 2010 | 32.01 | 32.22 | 31.79 | 32.19 | 3,441,389 | +0.34(+1.07%) |
Apr 08, 2010 | 31.29 | 31.94 | 31.19 | 31.85 | 3,168,753 | +0.21(+0.67%) |
Apr 07, 2010 | 31.80 | 31.89 | 31.51 | 31.63 | 3,939,616 | -0.20(-0.62%) |
Apr 06, 2010 | 31.57 | 31.99 | 31.38 | 31.83 | 4,037,570 | +0.05(+0.17%) |
Apr 05, 2010 | 30.86 | 31.79 | 30.77 | 31.78 | 3,964,019 | +1.06(+3.45%) |