Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.37 | 25.82 | 25.19 | 25.26 | 7,973,920 | -0.02(-0.08%) |
Jun 29, 2010 | 25.65 | 25.76 | 25.11 | 25.28 | 9,029,630 | -0.62(-2.38%) |
Jun 25, 2010 | 26.03 | 26.08 | 25.48 | 25.90 | 5,213,332 | -0.01(-0.05%) |
Jun 24, 2010 | 26.32 | 26.33 | 25.76 | 25.91 | 5,532,517 | -0.35(-1.33%) |
Jun 23, 2010 | 26.06 | 26.55 | 25.81 | 26.26 | 5,441,286 | +0.24(+0.92%) |
Jun 22, 2010 | 26.35 | 26.75 | 25.92 | 26.02 | 4,992,668 | -0.29(-1.10%) |
Jun 21, 2010 | 26.98 | 27.13 | 26.14 | 26.31 | 5,990,727 | -0.49(-1.83%) |
Jun 18, 2010 | 26.69 | 27.01 | 26.61 | 26.80 | 7,086,048 | +0.14(+0.53%) |
Jun 17, 2010 | 26.87 | 26.89 | 26.21 | 26.66 | 6,368,020 | +0.00(+0.00%) |
Jun 16, 2010 | 26.23 | 26.87 | 25.99 | 26.66 | 7,478,142 | +0.30(+1.14%) |
Jun 15, 2010 | 25.09 | 26.50 | 24.90 | 26.36 | 11,989,129 | +1.51(+6.08%) |
Jun 14, 2010 | 25.23 | 25.48 | 24.78 | 24.85 | 6,426,086 | -0.22(-0.88%) |
Jun 11, 2010 | 24.24 | 25.21 | 24.24 | 25.07 | 7,527,545 | +0.48(+1.95%) |
Jun 10, 2010 | 24.18 | 24.73 | 24.01 | 24.59 | 9,346,116 | +0.80(+3.36%) |
Jun 09, 2010 | 24.25 | 24.53 | 23.69 | 23.79 | 8,407,561 | -0.36(-1.49%) |
Jun 08, 2010 | 24.38 | 24.38 | 23.46 | 24.15 | 12,405,063 | -0.14(-0.58%) |
Jun 07, 2010 | 25.04 | 25.30 | 24.20 | 24.29 | 12,381,793 | -0.67(-2.67%) |
Jun 04, 2010 | 24.90 | 25.63 | 24.82 | 24.96 | 18,115,794 | -0.28(-1.12%) |
Jun 03, 2010 | 24.66 | 25.53 | 24.65 | 25.24 | 10,480,060 | +0.58(+2.36%) |
Jun 02, 2010 | 23.97 | 24.67 | 23.78 | 24.66 | 7,131,061 | +0.76(+3.17%) |
Jun 01, 2010 | 24.23 | 24.64 | 23.88 | 23.90 | 6,091,832 | -0.55(-2.25%) |
May 28, 2010 | 24.88 | 24.89 | 24.08 | 24.45 | 6,766,647 | -0.43(-1.73%) |
May 27, 2010 | 24.36 | 24.89 | 24.34 | 24.88 | 8,288,838 | +1.10(+4.63%) |
May 26, 2010 | 23.87 | 24.36 | 23.74 | 23.78 | 9,098,735 | +0.04(+0.17%) |
May 25, 2010 | 23.09 | 23.77 | 22.75 | 23.74 | 9,866,653 | +0.06(+0.25%) |
May 24, 2010 | 24.09 | 24.38 | 23.66 | 23.68 | 7,607,949 | -0.66(-2.71%) |
May 21, 2010 | 23.46 | 24.81 | 23.28 | 24.34 | 14,163,991 | +0.43(+1.80%) |
May 20, 2010 | 23.50 | 24.31 | 23.25 | 23.91 | 13,205,509 | -0.34(-1.40%) |
May 19, 2010 | 23.99 | 24.55 | 23.71 | 24.25 | 7,612,083 | +0.19(+0.79%) |
May 18, 2010 | 24.87 | 25.01 | 23.93 | 24.06 | 8,997,187 | -0.72(-2.91%) |
May 17, 2010 | 23.73 | 24.85 | 23.73 | 24.78 | 11,557,794 | +0.73(+3.04%) |
May 14, 2010 | 24.53 | 24.56 | 23.52 | 24.05 | 10,129,657 | -0.60(-2.43%) |
May 13, 2010 | 25.33 | 25.54 | 24.53 | 24.65 | 9,056,675 | -1.04(-4.05%) |
May 12, 2010 | 25.36 | 25.75 | 25.06 | 25.69 | 6,865,806 | +0.63(+2.51%) |
May 11, 2010 | 25.49 | 25.50 | 24.69 | 25.06 | 7,140,243 | -0.17(-0.67%) |
May 10, 2010 | 25.03 | 25.58 | 24.90 | 25.23 | 6,450,293 | +0.79(+3.23%) |
May 07, 2010 | 24.40 | 25.10 | 23.67 | 24.44 | 12,498,373 | -0.28(-1.13%) |
May 06, 2010 | 25.22 | 25.57 | 23.24 | 24.72 | 11,653,989 | -0.60(-2.37%) |
May 05, 2010 | 25.46 | 25.83 | 24.92 | 25.32 | 8,169,964 | -0.16(-0.63%) |
May 04, 2010 | 26.12 | 26.12 | 25.08 | 25.48 | 9,817,430 | -0.87(-3.30%) |
May 03, 2010 | 25.90 | 26.49 | 25.89 | 26.35 | 6,051,645 | +0.56(+2.17%) |
Apr 30, 2010 | 26.88 | 26.90 | 25.75 | 25.79 | 9,880,411 | -1.00(-3.73%) |
Apr 29, 2010 | 26.34 | 26.87 | 26.26 | 26.79 | 10,503,394 | +0.16(+0.60%) |
Apr 28, 2010 | 26.65 | 26.73 | 26.25 | 26.63 | 8,548,281 | +0.33(+1.25%) |
Apr 27, 2010 | 27.00 | 27.04 | 26.19 | 26.30 | 12,673,442 | -0.93(-3.42%) |
Apr 26, 2010 | 27.24 | 27.54 | 27.14 | 27.23 | 3,800,934 | -0.07(-0.26%) |
Apr 23, 2010 | 27.50 | 27.57 | 26.84 | 27.30 | 5,487,769 | -0.22(-0.80%) |
Apr 22, 2010 | 26.94 | 27.59 | 26.39 | 27.52 | 6,959,640 | +0.31(+1.14%) |
Apr 21, 2010 | 27.85 | 28.00 | 26.58 | 27.21 | 8,985,513 | -0.41(-1.48%) |
Apr 20, 2010 | 27.25 | 27.65 | 27.21 | 27.62 | 4,857,306 | +0.36(+1.32%) |
Apr 19, 2010 | 27.41 | 27.60 | 26.79 | 27.26 | 6,100,139 | -0.23(-0.84%) |
Apr 16, 2010 | 27.68 | 27.68 | 27.12 | 27.49 | 6,050,287 | -0.24(-0.87%) |
Apr 15, 2010 | 27.51 | 27.86 | 26.84 | 27.73 | 4,700,950 | +0.08(+0.29%) |
Apr 14, 2010 | 27.25 | 27.68 | 27.21 | 27.65 | 5,772,885 | +0.81(+3.02%) |
Apr 13, 2010 | 26.68 | 26.91 | 26.51 | 26.84 | 3,553,123 | +0.21(+0.79%) |
Apr 12, 2010 | 26.50 | 26.80 | 26.42 | 26.63 | 3,410,019 | +0.25(+0.95%) |
Apr 09, 2010 | 26.25 | 26.43 | 26.13 | 26.38 | 2,579,628 | +0.16(+0.61%) |
Apr 08, 2010 | 26.46 | 26.50 | 25.98 | 26.22 | 4,431,591 | -0.36(-1.35%) |
Apr 07, 2010 | 26.50 | 26.83 | 26.22 | 26.58 | 5,769,488 | +0.05(+0.19%) |
Apr 06, 2010 | 26.29 | 26.68 | 26.15 | 26.53 | 5,929,873 | +0.19(+0.72%) |
Apr 05, 2010 | 25.63 | 26.49 | 25.63 | 26.34 | 4,936,113 | +0.66(+2.57%) |