Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.61 | 24.00 | 23.34 | 23.41 | 838 | -0.28(-1.18%) |
Jun 29, 2010 | 24.33 | 24.35 | 23.52 | 23.69 | 524,378 | -1.43(-5.68%) |
Jun 25, 2010 | 25.11 | 25.27 | 24.77 | 25.11 | 884,392 | +0.11(+0.43%) |
Jun 24, 2010 | 24.86 | 25.25 | 24.60 | 25.01 | 682,185 | +0.06(+0.23%) |
Jun 23, 2010 | 25.04 | 25.15 | 24.61 | 24.95 | 380,669 | -0.04(-0.16%) |
Jun 22, 2010 | 25.83 | 26.06 | 24.95 | 24.99 | 318,606 | -0.78(-3.02%) |
Jun 21, 2010 | 26.30 | 26.47 | 25.62 | 25.77 | 441,946 | -0.10(-0.38%) |
Jun 18, 2010 | 25.87 | 26.18 | 25.84 | 25.87 | 320,245 | -0.15(-0.57%) |
Jun 17, 2010 | 26.39 | 26.49 | 25.83 | 26.01 | 333,248 | -0.32(-1.21%) |
Jun 16, 2010 | 26.36 | 26.61 | 26.25 | 26.33 | 694,267 | -0.29(-1.08%) |
Jun 15, 2010 | 25.72 | 26.69 | 25.72 | 26.62 | 581,277 | +0.95(+3.70%) |
Jun 14, 2010 | 25.45 | 26.06 | 25.33 | 25.67 | 904,512 | +0.39(+1.56%) |
Jun 11, 2010 | 24.68 | 25.32 | 24.57 | 25.28 | 538,123 | +0.40(+1.61%) |
Jun 10, 2010 | 24.25 | 24.92 | 24.25 | 24.88 | 527,952 | +1.10(+4.62%) |
Jun 09, 2010 | 23.89 | 24.40 | 23.70 | 23.78 | 362,409 | +0.04(+0.17%) |
Jun 08, 2010 | 23.88 | 24.04 | 23.39 | 23.74 | 400,976 | -0.07(-0.31%) |
Jun 07, 2010 | 24.35 | 24.47 | 23.81 | 23.81 | 417,376 | -0.54(-2.22%) |
Jun 04, 2010 | 24.35 | 25.26 | 24.25 | 24.35 | 498,537 | -1.47(-5.71%) |
Jun 03, 2010 | 25.15 | 25.89 | 25.10 | 25.83 | 817,339 | +0.61(+2.40%) |
Jun 02, 2010 | 24.66 | 25.22 | 24.35 | 25.22 | 2,026 | +0.74(+3.01%) |
Jun 01, 2010 | 24.92 | 25.40 | 24.48 | 24.48 | 500,208 | -0.54(-2.16%) |
May 28, 2010 | 25.02 | 25.47 | 24.91 | 25.02 | 627,020 | -0.44(-1.74%) |
May 27, 2010 | 25.06 | 25.50 | 24.88 | 25.46 | 669,122 | +0.96(+3.91%) |
May 26, 2010 | 24.43 | 25.00 | 24.29 | 24.51 | 1,157,091 | +0.17(+0.71%) |
May 25, 2010 | 23.94 | 24.40 | 23.56 | 24.33 | 672,090 | -0.25(-1.00%) |
May 24, 2010 | 24.61 | 25.03 | 24.51 | 24.58 | 489,122 | -0.07(-0.30%) |
May 21, 2010 | 24.22 | 24.68 | 24.10 | 24.65 | 1,280,366 | +0.02(+0.10%) |
May 20, 2010 | 24.90 | 25.30 | 24.63 | 24.63 | 935,455 | -1.31(-5.05%) |
May 19, 2010 | 26.47 | 26.57 | 25.61 | 25.94 | 402,187 | -0.70(-2.64%) |
May 18, 2010 | 27.24 | 27.59 | 26.62 | 26.64 | 341,683 | -0.37(-1.36%) |
May 17, 2010 | 27.03 | 27.27 | 26.38 | 27.01 | 579,086 | +0.16(+0.61%) |
May 14, 2010 | 26.85 | 27.53 | 26.64 | 26.85 | 380,307 | -0.84(-3.02%) |
May 13, 2010 | 27.49 | 27.86 | 27.34 | 27.69 | 613,913 | +0.06(+0.21%) |
May 12, 2010 | 27.06 | 27.74 | 27.06 | 27.63 | 583,899 | +0.61(+2.27%) |
May 11, 2010 | 27.10 | 27.40 | 27.01 | 27.01 | 593,509 | +0.07(+0.24%) |
May 10, 2010 | 26.54 | 26.96 | 26.48 | 26.95 | 824,191 | +1.65(+6.51%) |
May 07, 2010 | 26.05 | 26.05 | 25.04 | 25.30 | 860,852 | -0.86(-3.29%) |
May 06, 2010 | 27.31 | 27.44 | 24.92 | 26.16 | 1,082,626 | -0.55(-2.06%) |
May 05, 2010 | 27.00 | 27.73 | 26.71 | 26.71 | 880,419 | -0.50(-1.84%) |
May 04, 2010 | 27.82 | 27.82 | 26.74 | 27.21 | 1,099,980 | -0.98(-3.49%) |
May 03, 2010 | 27.69 | 28.25 | 27.65 | 28.19 | 781,046 | +0.66(+2.41%) |
Apr 30, 2010 | 28.41 | 28.47 | 27.53 | 27.53 | 603,562 | -0.84(-2.95%) |
Apr 29, 2010 | 28.03 | 28.44 | 28.03 | 28.37 | 399,617 | +0.46(+1.64%) |
Apr 28, 2010 | 28.19 | 28.33 | 27.83 | 27.91 | 460,666 | -0.22(-0.79%) |
Apr 27, 2010 | 28.50 | 28.85 | 28.05 | 28.13 | 441,609 | -0.57(-1.97%) |
Apr 26, 2010 | 28.51 | 29.12 | 28.41 | 28.69 | 532,606 | +0.16(+0.55%) |
Apr 23, 2010 | 28.56 | 28.82 | 28.44 | 28.54 | 566,953 | -0.09(-0.31%) |
Apr 22, 2010 | 28.23 | 28.71 | 28.02 | 28.63 | 515,467 | +0.15(+0.52%) |
Apr 21, 2010 | 28.13 | 28.52 | 28.02 | 28.48 | 482,364 | +0.45(+1.61%) |
Apr 20, 2010 | 28.23 | 28.68 | 27.57 | 28.03 | 1,196,934 | +0.52(+1.88%) |
Apr 19, 2010 | 27.89 | 28.23 | 27.24 | 27.51 | 1,139,953 | -0.46(-1.64%) |
Apr 16, 2010 | 28.14 | 28.40 | 27.85 | 27.97 | 410,280 | -0.30(-1.07%) |
Apr 15, 2010 | 28.02 | 28.41 | 27.92 | 28.28 | 196,084 | +0.12(+0.44%) |
Apr 14, 2010 | 28.07 | 28.17 | 27.80 | 28.15 | 220,056 | +0.20(+0.73%) |
Apr 13, 2010 | 27.87 | 27.96 | 27.57 | 27.95 | 267,398 | +0.21(+0.77%) |
Apr 12, 2010 | 27.56 | 27.73 | 27.40 | 27.73 | 218,986 | +0.26(+0.95%) |
Apr 09, 2010 | 27.33 | 27.49 | 27.01 | 27.47 | 430,583 | +0.24(+0.87%) |
Apr 08, 2010 | 27.23 | 27.38 | 26.85 | 27.24 | 334,832 | -0.11(-0.42%) |
Apr 07, 2010 | 27.52 | 27.52 | 27.11 | 27.35 | 406,268 | -0.11(-0.42%) |
Apr 06, 2010 | 27.20 | 27.61 | 27.20 | 27.47 | 430,529 | -0.01(-0.03%) |
Apr 05, 2010 | 27.07 | 27.48 | 27.01 | 27.47 | 293,323 | +0.42(+1.57%) |