Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.12 | 25.46 | 24.73 | 24.76 | 4,448,051 | -0.23(-0.91%) |
Jun 29, 2010 | 25.51 | 25.58 | 24.88 | 24.98 | 501 | -1.40(-5.32%) |
Jun 25, 2010 | 26.39 | 26.49 | 25.90 | 26.39 | 3,703,392 | +0.38(+1.45%) |
Jun 24, 2010 | 26.38 | 26.40 | 25.87 | 26.01 | 3,330,040 | -0.48(-1.83%) |
Jun 23, 2010 | 26.59 | 26.60 | 26.07 | 26.50 | 4,327,008 | -0.04(-0.16%) |
Jun 22, 2010 | 27.09 | 27.20 | 26.50 | 26.54 | 3,735,527 | -0.47(-1.75%) |
Jun 21, 2010 | 27.30 | 27.39 | 26.84 | 27.01 | 5,684,338 | +0.34(+1.27%) |
Jun 18, 2010 | 26.67 | 26.86 | 26.57 | 26.67 | 2,151,902 | +0.05(+0.18%) |
Jun 17, 2010 | 26.92 | 26.98 | 26.41 | 26.62 | 5,095,308 | -0.09(-0.33%) |
Jun 16, 2010 | 26.41 | 26.91 | 26.32 | 26.71 | 5,336,951 | +0.11(+0.40%) |
Jun 15, 2010 | 26.22 | 26.69 | 26.14 | 26.61 | 3,946,383 | +0.65(+2.51%) |
Jun 14, 2010 | 26.42 | 26.49 | 25.91 | 25.95 | 4,335,783 | -0.22(-0.83%) |
Jun 11, 2010 | 25.60 | 26.17 | 25.59 | 26.17 | 3,053,355 | +0.16(+0.63%) |
Jun 10, 2010 | 25.60 | 26.02 | 25.60 | 26.01 | 4,301,503 | +0.98(+3.92%) |
Jun 09, 2010 | 25.24 | 25.55 | 24.94 | 25.03 | 4,588,093 | +0.05(+0.19%) |
Jun 08, 2010 | 24.65 | 25.06 | 24.44 | 24.98 | 4,733,979 | +0.57(+2.33%) |
Jun 07, 2010 | 24.83 | 24.94 | 24.38 | 24.41 | 5,129,268 | -0.35(-1.40%) |
Jun 04, 2010 | 24.76 | 25.37 | 24.71 | 24.76 | 4,362,809 | -0.84(-3.28%) |
Jun 03, 2010 | 26.07 | 26.10 | 25.18 | 25.60 | 3,730,034 | -0.22(-0.84%) |
Jun 02, 2010 | 25.21 | 25.82 | 25.11 | 25.81 | 4,943,666 | +0.41(+1.62%) |
Jun 01, 2010 | 25.21 | 25.72 | 24.96 | 25.40 | 6,295,943 | +0.25(+1.00%) |
May 28, 2010 | 25.15 | 25.51 | 24.99 | 25.15 | 7,368,846 | -0.43(-1.68%) |
May 27, 2010 | 25.07 | 25.58 | 24.89 | 25.58 | 5,360,056 | +1.37(+5.65%) |
May 26, 2010 | 24.42 | 24.91 | 24.06 | 24.21 | 6,975,775 | +0.20(+0.83%) |
May 25, 2010 | 23.15 | 24.04 | 23.03 | 24.01 | 8,670,983 | -0.09(-0.37%) |
May 24, 2010 | 24.50 | 24.71 | 24.10 | 24.10 | 5,323,573 | -0.39(-1.61%) |
May 21, 2010 | 23.26 | 24.51 | 23.17 | 24.49 | 10,005,390 | +0.83(+3.53%) |
May 20, 2010 | 23.59 | 24.21 | 23.50 | 23.66 | 10,891,208 | -1.07(-4.35%) |
May 19, 2010 | 24.58 | 25.00 | 24.29 | 24.73 | 8,076,295 | -0.56(-2.23%) |
May 18, 2010 | 26.28 | 26.36 | 25.21 | 25.30 | 170 | -0.53(-2.05%) |
May 17, 2010 | 26.06 | 26.32 | 25.26 | 25.82 | 5,605,762 | -0.35(-1.32%) |
May 14, 2010 | 26.17 | 26.58 | 25.79 | 26.17 | 5,181,395 | -0.58(-2.15%) |
May 13, 2010 | 27.12 | 27.22 | 26.75 | 26.75 | 3,382,403 | -0.37(-1.36%) |
May 12, 2010 | 27.00 | 27.34 | 26.93 | 27.12 | 3,279,915 | +0.33(+1.25%) |
May 11, 2010 | 27.19 | 27.22 | 26.76 | 26.78 | 5,371,657 | -0.36(-1.34%) |
May 10, 2010 | 26.95 | 27.18 | 26.88 | 27.15 | 7,613,192 | +1.77(+6.99%) |
May 07, 2010 | 25.43 | 25.76 | 24.54 | 25.37 | 16,703,145 | -0.09(-0.37%) |
May 06, 2010 | 25.47 | 26.66 | 23.80 | 25.47 | 6,962 | -0.61(-2.32%) |
May 05, 2010 | 26.45 | 26.90 | 26.00 | 26.07 | 7,219,041 | -0.68(-2.53%) |
May 04, 2010 | 27.49 | 27.51 | 26.72 | 26.75 | 7,657,879 | -1.27(-4.53%) |
May 03, 2010 | 28.19 | 28.44 | 27.84 | 28.02 | 3,015,856 | -0.11(-0.38%) |
Apr 30, 2010 | 28.42 | 28.56 | 28.09 | 28.12 | 4,900,503 | -0.26(-0.91%) |
Apr 29, 2010 | 28.08 | 28.47 | 28.04 | 28.38 | 5,312,991 | +0.66(+2.40%) |
Apr 28, 2010 | 27.76 | 27.83 | 27.20 | 27.72 | 7,445,513 | +0.31(+1.11%) |
Apr 27, 2010 | 28.19 | 28.30 | 27.39 | 27.41 | 6,260,006 | -1.17(-4.11%) |
Apr 26, 2010 | 28.80 | 28.91 | 28.56 | 28.59 | 5,995,992 | -0.08(-0.29%) |
Apr 23, 2010 | 28.32 | 28.69 | 28.29 | 28.67 | 2,801,425 | +0.16(+0.58%) |
Apr 22, 2010 | 28.14 | 28.52 | 27.87 | 28.50 | 5,024,971 | +0.27(+0.96%) |
Apr 21, 2010 | 28.51 | 28.62 | 27.98 | 28.23 | 4,551,606 | -0.22(-0.78%) |
Apr 20, 2010 | 28.63 | 28.66 | 28.44 | 28.46 | 3,067,511 | +0.11(+0.39%) |
Apr 19, 2010 | 28.16 | 28.49 | 27.95 | 28.34 | 3,233,916 | -0.08(-0.27%) |
Apr 16, 2010 | 28.99 | 29.00 | 28.23 | 28.42 | 5,919,875 | -0.66(-2.26%) |
Apr 15, 2010 | 29.15 | 29.37 | 29.05 | 29.08 | 3,823,393 | -0.16(-0.56%) |
Apr 14, 2010 | 29.27 | 29.33 | 29.12 | 29.24 | 2,022,570 | +0.25(+0.87%) |
Apr 13, 2010 | 29.00 | 29.11 | 28.73 | 28.99 | 2,281,249 | -0.06(-0.22%) |
Apr 12, 2010 | 29.23 | 29.27 | 29.02 | 29.06 | 2,078,651 | -0.19(-0.64%) |
Apr 09, 2010 | 29.11 | 29.27 | 28.98 | 29.24 | 3,534,029 | +0.20(+0.69%) |
Apr 08, 2010 | 28.61 | 29.07 | 28.51 | 29.04 | 3,376,505 | +0.12(+0.43%) |
Apr 07, 2010 | 29.18 | 29.24 | 28.70 | 28.92 | 3,767,046 | -0.32(-1.08%) |
Apr 06, 2010 | 29.03 | 29.31 | 28.99 | 29.24 | 3,277,868 | +0.08(+0.26%) |
Apr 05, 2010 | 29.11 | 29.19 | 28.97 | 29.16 | 4,633,974 | +0.29(+1.00%) |