Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.33 | 22.19 | 21.26 | 21.73 | 311,632 | +0.43(+2.02%) |
Jun 29, 2010 | 22.02 | 22.41 | 21.15 | 21.30 | 551,725 | -0.13(-0.61%) |
Jun 25, 2010 | 21.00 | 22.11 | 20.70 | 21.43 | 2,909,356 | -1.83(-7.87%) |
Jun 24, 2010 | 23.38 | 23.86 | 23.00 | 23.26 | 457,909 | -0.16(-0.68%) |
Jun 23, 2010 | 24.00 | 24.03 | 22.77 | 23.42 | 618,463 | -1.15(-4.68%) |
Jun 22, 2010 | 24.63 | 24.90 | 24.46 | 24.57 | 342,848 | -0.08(-0.32%) |
Jun 21, 2010 | 24.99 | 25.00 | 24.53 | 24.65 | 367,999 | -0.12(-0.48%) |
Jun 18, 2010 | 25.03 | 25.23 | 24.44 | 24.77 | 340,443 | -0.23(-0.92%) |
Jun 17, 2010 | 25.14 | 25.29 | 24.78 | 25.00 | 213,161 | -0.16(-0.64%) |
Jun 16, 2010 | 25.21 | 25.62 | 25.10 | 25.16 | 197,393 | -0.13(-0.51%) |
Jun 15, 2010 | 25.36 | 25.49 | 25.02 | 25.29 | 365,449 | +0.03(+0.12%) |
Jun 14, 2010 | 25.15 | 25.70 | 25.03 | 25.26 | 143,721 | +0.24(+0.96%) |
Jun 11, 2010 | 24.38 | 25.06 | 24.35 | 25.02 | 178,370 | +0.34(+1.38%) |
Jun 10, 2010 | 24.85 | 25.13 | 24.34 | 24.68 | 190,021 | +0.15(+0.61%) |
Jun 09, 2010 | 24.97 | 25.46 | 24.33 | 24.53 | 195,990 | -0.19(-0.77%) |
Jun 08, 2010 | 24.86 | 25.14 | 24.26 | 24.72 | 117,622 | -0.10(-0.40%) |
Jun 07, 2010 | 25.48 | 25.86 | 24.72 | 24.82 | 163,922 | -0.66(-2.59%) |
Jun 04, 2010 | 24.98 | 25.75 | 24.85 | 25.48 | 219,749 | -0.12(-0.47%) |
Jun 03, 2010 | 25.42 | 25.90 | 24.86 | 25.60 | 143,301 | +0.08(+0.31%) |
Jun 02, 2010 | 24.73 | 25.52 | 24.46 | 25.52 | 204,620 | +0.90(+3.66%) |
Jun 01, 2010 | 24.91 | 25.58 | 24.62 | 24.62 | 113,838 | -0.42(-1.68%) |
May 28, 2010 | 25.21 | 25.44 | 24.86 | 25.04 | 108,472 | -0.17(-0.67%) |
May 27, 2010 | 25.27 | 25.42 | 24.89 | 25.21 | 106,972 | +0.35(+1.41%) |
May 26, 2010 | 25.01 | 25.29 | 24.63 | 24.86 | 151,664 | +0.15(+0.61%) |
May 25, 2010 | 24.53 | 24.76 | 24.23 | 24.71 | 142,685 | -0.13(-0.52%) |
May 24, 2010 | 25.28 | 25.34 | 24.73 | 24.84 | 137,981 | -0.51(-2.01%) |
May 21, 2010 | 24.88 | 25.74 | 24.63 | 25.35 | 244,615 | +0.38(+1.52%) |
May 20, 2010 | 25.20 | 26.00 | 24.95 | 24.97 | 219,652 | -1.36(-5.17%) |
May 19, 2010 | 26.68 | 26.68 | 26.05 | 26.33 | 208,042 | -0.36(-1.36%) |
May 18, 2010 | 27.75 | 28.17 | 26.51 | 26.69 | 158,701 | -0.82(-2.97%) |
May 17, 2010 | 26.85 | 27.84 | 26.46 | 27.51 | 315,873 | +0.75(+2.80%) |
May 14, 2010 | 26.85 | 26.98 | 26.17 | 26.76 | 143,179 | -0.23(-0.85%) |
May 13, 2010 | 26.65 | 27.88 | 26.28 | 26.99 | 227,318 | +0.30(+1.12%) |
May 12, 2010 | 25.51 | 26.97 | 25.27 | 26.69 | 210,679 | +1.21(+4.75%) |
May 11, 2010 | 24.97 | 25.83 | 24.55 | 25.48 | 271,687 | +0.39(+1.55%) |
May 10, 2010 | 24.99 | 26.34 | 24.75 | 25.09 | 232,572 | +0.57(+2.32%) |
May 07, 2010 | 25.25 | 25.79 | 24.06 | 24.52 | 360,739 | -0.75(-2.97%) |
May 06, 2010 | 25.86 | 26.18 | 24.15 | 25.27 | 355,122 | -0.68(-2.62%) |
May 05, 2010 | 25.99 | 26.10 | 25.78 | 25.95 | 212,609 | -0.31(-1.18%) |
May 04, 2010 | 26.60 | 26.79 | 25.75 | 26.26 | 264,539 | -0.64(-2.38%) |
May 03, 2010 | 26.40 | 27.18 | 26.30 | 26.90 | 182,817 | +0.72(+2.75%) |
Apr 30, 2010 | 26.91 | 27.07 | 26.18 | 26.18 | 126,270 | -0.53(-1.98%) |
Apr 29, 2010 | 26.96 | 27.17 | 26.32 | 26.71 | 150,900 | -0.05(-0.19%) |
Apr 28, 2010 | 26.27 | 27.22 | 26.13 | 26.76 | 208,826 | +0.56(+2.14%) |
Apr 27, 2010 | 26.41 | 27.08 | 26.15 | 26.20 | 168,164 | -0.38(-1.43%) |
Apr 26, 2010 | 27.49 | 27.58 | 26.45 | 26.58 | 192,841 | -0.76(-2.78%) |
Apr 23, 2010 | 27.60 | 27.68 | 27.10 | 27.34 | 219,286 | -0.35(-1.26%) |
Apr 22, 2010 | 27.83 | 27.90 | 26.89 | 27.69 | 295,919 | -0.27(-0.97%) |
Apr 21, 2010 | 27.50 | 28.15 | 27.20 | 27.96 | 647,712 | +0.92(+3.40%) |
Apr 20, 2010 | 26.20 | 27.39 | 26.10 | 27.04 | 569,631 | +0.98(+3.76%) |
Apr 19, 2010 | 25.54 | 26.11 | 25.30 | 26.06 | 525,769 | +0.95(+3.78%) |
Apr 16, 2010 | 25.44 | 25.45 | 24.99 | 25.11 | 287,739 | -0.40(-1.57%) |
Apr 15, 2010 | 25.68 | 25.92 | 25.33 | 25.51 | 165,638 | -0.17(-0.66%) |
Apr 14, 2010 | 25.19 | 25.70 | 24.82 | 25.68 | 490,345 | +1.11(+4.52%) |
Apr 13, 2010 | 25.05 | 25.05 | 24.41 | 24.57 | 131,583 | -0.51(-2.03%) |
Apr 12, 2010 | 24.65 | 25.41 | 24.42 | 25.08 | 260,495 | +0.44(+1.79%) |
Apr 09, 2010 | 24.17 | 24.68 | 24.05 | 24.64 | 225,817 | +0.48(+1.99%) |
Apr 08, 2010 | 24.47 | 24.47 | 23.82 | 24.16 | 320,017 | -0.41(-1.67%) |
Apr 07, 2010 | 25.09 | 25.25 | 24.23 | 24.57 | 415,463 | -0.61(-2.42%) |
Apr 06, 2010 | 25.12 | 25.34 | 24.99 | 25.18 | 173,857 | -0.17(-0.67%) |
Apr 05, 2010 | 26.14 | 26.14 | 24.89 | 25.35 | 672,193 | -0.64(-2.46%) |