Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.83 | 26.72 | 25.83 | 26.21 | 647 | -0.14(-0.54%) |
Jun 29, 2010 | 26.35 | 27.23 | 26.20 | 26.35 | 859 | -0.87(-3.19%) |
Jun 25, 2010 | 27.22 | 27.49 | 26.97 | 27.22 | 3,269,055 | +0.08(+0.28%) |
Jun 24, 2010 | 27.33 | 27.34 | 26.93 | 27.15 | 2,100,666 | -0.36(-1.32%) |
Jun 23, 2010 | 27.71 | 27.77 | 27.39 | 27.51 | 1,599,684 | -0.20(-0.71%) |
Jun 22, 2010 | 28.01 | 28.26 | 27.64 | 27.70 | 2,172,126 | -0.24(-0.86%) |
Jun 21, 2010 | 28.32 | 28.71 | 27.85 | 27.95 | 2,124,881 | -0.04(-0.13%) |
Jun 18, 2010 | 27.98 | 28.32 | 27.87 | 27.98 | 3,066,316 | -0.14(-0.51%) |
Jun 17, 2010 | 28.04 | 28.18 | 27.80 | 28.13 | 2,069,274 | +0.28(+1.00%) |
Jun 16, 2010 | 27.74 | 28.21 | 27.58 | 27.85 | 2,629,987 | -0.03(-0.11%) |
Jun 15, 2010 | 27.30 | 27.92 | 27.15 | 27.88 | 1,462,764 | +0.88(+3.24%) |
Jun 14, 2010 | 27.27 | 27.55 | 26.85 | 27.00 | 1,863,149 | -0.08(-0.28%) |
Jun 11, 2010 | 26.42 | 27.13 | 26.35 | 27.08 | 1,869,409 | +0.39(+1.44%) |
Jun 10, 2010 | 26.05 | 26.70 | 26.05 | 26.69 | 132 | +1.01(+3.94%) |
Jun 09, 2010 | 25.98 | 26.22 | 25.61 | 25.68 | 3,453,843 | -0.09(-0.35%) |
Jun 08, 2010 | 25.56 | 25.82 | 25.04 | 25.77 | 2,539,369 | +0.26(+1.04%) |
Jun 07, 2010 | 26.03 | 26.09 | 25.48 | 25.51 | 1,886,854 | -0.41(-1.57%) |
Jun 04, 2010 | 25.91 | 26.62 | 25.83 | 25.91 | 2,183,464 | -1.11(-4.11%) |
Jun 03, 2010 | 26.99 | 27.36 | 26.78 | 27.03 | 1,875,246 | +0.05(+0.17%) |
Jun 02, 2010 | 26.34 | 26.98 | 26.13 | 26.98 | 22,628 | +0.83(+3.18%) |
Jun 01, 2010 | 25.78 | 26.58 | 25.71 | 26.15 | 2,678,283 | -0.06(-0.23%) |
May 28, 2010 | 26.21 | 26.59 | 26.06 | 26.21 | 3,160,744 | -0.45(-1.70%) |
May 27, 2010 | 26.23 | 26.70 | 26.23 | 26.66 | 2,583,190 | +0.84(+3.25%) |
May 26, 2010 | 26.07 | 26.34 | 25.75 | 25.82 | 3,314,575 | -0.14(-0.52%) |
May 25, 2010 | 24.68 | 26.03 | 24.53 | 25.96 | 3,016,045 | +0.63(+2.47%) |
May 24, 2010 | 25.71 | 25.82 | 25.32 | 25.33 | 2,265,326 | -0.57(-2.22%) |
May 21, 2010 | 25.19 | 26.00 | 25.02 | 25.91 | 3,563,883 | +0.36(+1.39%) |
May 20, 2010 | 25.91 | 26.15 | 25.53 | 25.55 | 4,080 | -1.08(-4.06%) |
May 19, 2010 | 26.42 | 26.81 | 26.03 | 26.63 | 2,246,176 | +0.10(+0.37%) |
May 18, 2010 | 26.62 | 27.22 | 26.35 | 26.53 | 57,188 | -0.71(-2.62%) |
May 17, 2010 | 27.05 | 27.36 | 26.53 | 27.25 | 1,944,154 | +0.28(+1.03%) |
May 14, 2010 | 26.97 | 27.68 | 26.71 | 26.97 | 2,908,376 | -0.86(-3.11%) |
May 13, 2010 | 27.93 | 28.23 | 27.72 | 27.84 | 1,868,528 | -0.12(-0.43%) |
May 12, 2010 | 27.41 | 27.99 | 27.35 | 27.96 | 1,628,817 | +0.69(+2.54%) |
May 11, 2010 | 27.63 | 27.75 | 27.23 | 27.26 | 1,574,518 | -0.21(-0.77%) |
May 10, 2010 | 27.26 | 27.51 | 27.07 | 27.47 | 2,424,431 | +1.42(+5.45%) |
May 07, 2010 | 26.41 | 26.88 | 25.68 | 26.05 | 3,586,475 | -0.47(-1.76%) |
May 06, 2010 | 27.24 | 27.78 | 25.00 | 26.52 | 3,909,155 | -0.52(-1.92%) |
May 05, 2010 | 27.50 | 27.85 | 27.04 | 27.04 | 3,116,189 | +0.27(+1.01%) |
May 04, 2010 | 27.23 | 27.27 | 26.55 | 26.77 | 1,548,610 | -0.73(-2.65%) |
May 03, 2010 | 27.60 | 27.84 | 27.41 | 27.50 | 2,037,874 | +0.11(+0.38%) |
Apr 30, 2010 | 27.29 | 27.87 | 27.15 | 27.39 | 2,347,528 | +0.05(+0.19%) |
Apr 29, 2010 | 26.66 | 27.44 | 25.70 | 27.34 | 3,600,510 | +2.01(+7.93%) |
Apr 28, 2010 | 25.60 | 25.91 | 25.17 | 25.33 | 2,579,267 | -0.08(-0.30%) |
Apr 27, 2010 | 26.09 | 26.26 | 25.34 | 25.41 | 1,747,649 | -0.86(-3.29%) |
Apr 26, 2010 | 26.17 | 26.40 | 26.14 | 26.27 | 2,426,017 | +0.04(+0.14%) |
Apr 23, 2010 | 26.25 | 26.32 | 26.11 | 26.23 | 1,794,731 | -0.02(-0.09%) |
Apr 22, 2010 | 26.06 | 26.29 | 25.90 | 26.26 | 1,247,452 | -0.02(-0.06%) |
Apr 21, 2010 | 26.32 | 26.37 | 26.02 | 26.27 | 6,720 | -0.05(-0.17%) |
Apr 20, 2010 | 26.38 | 26.56 | 26.19 | 26.32 | 1,109,237 | +0.08(+0.32%) |
Apr 19, 2010 | 25.75 | 26.29 | 25.68 | 26.23 | 1,567,168 | +0.34(+1.31%) |
Apr 16, 2010 | 26.69 | 26.78 | 25.82 | 25.90 | 1,921,963 | -0.94(-3.50%) |
Apr 15, 2010 | 26.78 | 26.95 | 26.60 | 26.84 | 820,508 | -0.08(-0.28%) |
Apr 14, 2010 | 26.38 | 26.91 | 26.35 | 26.91 | 990,506 | +0.58(+2.20%) |
Apr 13, 2010 | 26.32 | 26.46 | 26.09 | 26.33 | 990,082 | +0.05(+0.17%) |
Apr 12, 2010 | 26.11 | 26.30 | 26.01 | 26.29 | 1,024,182 | +0.25(+0.95%) |
Apr 09, 2010 | 26.15 | 26.15 | 25.85 | 26.04 | 1,286,665 | -0.10(-0.37%) |
Apr 08, 2010 | 26.21 | 26.21 | 25.97 | 26.14 | 1,727,390 | -0.11(-0.40%) |
Apr 07, 2010 | 26.68 | 26.73 | 26.12 | 26.24 | 1,345,838 | -0.43(-1.61%) |
Apr 06, 2010 | 26.62 | 26.81 | 26.44 | 26.67 | 1,213,175 | +0.02(+0.08%) |
Apr 05, 2010 | 26.22 | 26.79 | 26.22 | 26.65 | 1,332,025 | +0.41(+1.58%) |