Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.71 | 25.06 | 24.02 | 24.08 | 91,128 | -0.65(-2.62%) |
Jun 29, 2010 | 24.59 | 24.86 | 24.23 | 24.73 | 149,664 | -0.65(-2.55%) |
Jun 25, 2010 | 24.41 | 25.58 | 24.18 | 25.38 | 221,228 | +1.00(+4.10%) |
Jun 24, 2010 | 24.36 | 24.63 | 24.05 | 24.38 | 98,879 | -0.20(-0.81%) |
Jun 23, 2010 | 24.80 | 25.01 | 24.26 | 24.57 | 65,988 | -0.33(-1.31%) |
Jun 22, 2010 | 25.46 | 25.94 | 24.88 | 24.90 | 62,277 | -0.53(-2.07%) |
Jun 21, 2010 | 26.19 | 26.48 | 25.19 | 25.43 | 56,553 | -0.35(-1.37%) |
Jun 18, 2010 | 25.94 | 25.94 | 25.42 | 25.78 | 115,198 | +0.04(+0.17%) |
Jun 17, 2010 | 25.88 | 25.88 | 25.42 | 25.74 | 32,188 | +0.11(+0.44%) |
Jun 16, 2010 | 25.28 | 25.87 | 25.09 | 25.63 | 69,088 | +0.08(+0.30%) |
Jun 15, 2010 | 24.64 | 25.65 | 24.44 | 25.55 | 97,140 | +0.97(+3.93%) |
Jun 14, 2010 | 25.07 | 25.34 | 24.17 | 24.58 | 133,526 | -0.17(-0.70%) |
Jun 11, 2010 | 24.11 | 24.76 | 24.11 | 24.76 | 30,701 | +0.45(+1.84%) |
Jun 10, 2010 | 24.12 | 24.32 | 23.87 | 24.31 | 51,324 | +0.53(+2.21%) |
Jun 09, 2010 | 24.49 | 24.69 | 23.56 | 23.78 | 75,079 | -0.41(-1.71%) |
Jun 08, 2010 | 24.73 | 24.79 | 23.90 | 24.20 | 122,351 | -0.45(-1.82%) |
Jun 07, 2010 | 25.19 | 25.22 | 24.62 | 24.64 | 81,080 | -0.44(-1.75%) |
Jun 04, 2010 | 25.32 | 25.72 | 24.90 | 25.08 | 136,757 | -0.81(-3.13%) |
Jun 03, 2010 | 25.57 | 26.08 | 25.25 | 25.89 | 75,571 | +0.39(+1.52%) |
Jun 02, 2010 | 24.89 | 25.62 | 24.71 | 25.50 | 130,012 | +0.68(+2.74%) |
Jun 01, 2010 | 25.28 | 25.95 | 24.82 | 24.82 | 123,638 | -0.59(-2.31%) |
May 28, 2010 | 26.17 | 26.19 | 25.26 | 25.41 | 108,487 | -0.76(-2.90%) |
May 27, 2010 | 25.38 | 26.17 | 24.89 | 26.17 | 111,412 | +1.29(+5.20%) |
May 26, 2010 | 25.31 | 25.50 | 24.65 | 24.88 | 112,390 | -0.33(-1.30%) |
May 25, 2010 | 24.82 | 25.38 | 24.27 | 25.20 | 100,660 | -0.27(-1.05%) |
May 24, 2010 | 25.39 | 26.01 | 24.91 | 25.47 | 100,521 | +0.10(+0.41%) |
May 21, 2010 | 25.00 | 25.66 | 24.38 | 25.37 | 98,435 | -0.11(-0.44%) |
May 20, 2010 | 25.15 | 26.38 | 25.10 | 25.48 | 94,076 | -1.43(-5.32%) |
May 19, 2010 | 26.44 | 26.99 | 25.88 | 26.91 | 75,095 | +0.36(+1.36%) |
May 18, 2010 | 27.99 | 27.99 | 26.53 | 26.55 | 75,921 | -1.21(-4.35%) |
May 17, 2010 | 27.14 | 27.77 | 26.36 | 27.75 | 139,973 | +0.64(+2.35%) |
May 14, 2010 | 27.20 | 27.20 | 25.43 | 27.12 | 136,318 | -0.23(-0.85%) |
May 13, 2010 | 27.39 | 27.56 | 26.94 | 27.35 | 75,737 | -0.03(-0.13%) |
May 12, 2010 | 26.60 | 27.50 | 26.51 | 27.38 | 65,031 | +0.91(+3.45%) |
May 11, 2010 | 26.54 | 26.90 | 25.83 | 26.47 | 50,402 | +0.30(+1.15%) |
May 10, 2010 | 25.80 | 26.20 | 25.54 | 26.17 | 64,484 | +1.41(+5.71%) |
May 07, 2010 | 25.30 | 25.72 | 24.38 | 24.76 | 177,239 | -0.56(-2.21%) |
May 06, 2010 | 25.92 | 28.02 | 23.94 | 25.32 | 112,230 | -0.79(-3.04%) |
May 05, 2010 | 26.62 | 26.97 | 26.11 | 26.11 | 101,443 | -0.65(-2.42%) |
May 04, 2010 | 27.13 | 27.13 | 26.56 | 26.75 | 110,401 | -0.77(-2.79%) |
May 03, 2010 | 26.67 | 27.81 | 26.47 | 27.52 | 81,489 | +0.65(+2.40%) |
Apr 30, 2010 | 28.30 | 28.55 | 26.86 | 26.87 | 126,942 | -1.53(-5.40%) |
Apr 29, 2010 | 27.55 | 28.43 | 27.15 | 28.41 | 68,683 | +1.08(+3.94%) |
Apr 28, 2010 | 27.30 | 27.44 | 26.55 | 27.33 | 92,880 | +0.28(+1.05%) |
Apr 27, 2010 | 28.18 | 28.48 | 27.04 | 27.05 | 172,180 | -1.23(-4.36%) |
Apr 26, 2010 | 28.97 | 28.99 | 28.18 | 28.28 | 247,672 | -0.78(-2.70%) |
Apr 23, 2010 | 29.60 | 29.72 | 28.99 | 29.06 | 158,847 | -0.65(-2.18%) |
Apr 22, 2010 | 30.20 | 30.24 | 29.51 | 29.71 | 390,337 | -0.92(-3.01%) |
Apr 21, 2010 | 30.22 | 30.67 | 30.17 | 30.63 | 41,681 | +0.32(+1.05%) |
Apr 20, 2010 | 29.97 | 30.54 | 29.63 | 30.31 | 75,509 | +0.53(+1.79%) |
Apr 19, 2010 | 29.07 | 29.89 | 28.99 | 29.78 | 82,999 | +0.51(+1.74%) |
Apr 16, 2010 | 29.43 | 29.70 | 29.12 | 29.27 | 67,761 | -0.25(-0.85%) |
Apr 15, 2010 | 28.64 | 29.56 | 28.51 | 29.52 | 68,702 | +0.79(+2.76%) |
Apr 14, 2010 | 28.01 | 28.76 | 27.94 | 28.73 | 31,364 | +0.82(+2.93%) |
Apr 13, 2010 | 27.62 | 27.95 | 27.50 | 27.91 | 24,284 | +0.23(+0.84%) |
Apr 12, 2010 | 27.49 | 27.75 | 27.46 | 27.68 | 22,706 | +0.12(+0.44%) |
Apr 09, 2010 | 27.88 | 28.16 | 27.44 | 27.56 | 56,649 | -0.41(-1.48%) |
Apr 08, 2010 | 27.87 | 28.05 | 27.61 | 27.97 | 31,084 | -0.08(-0.28%) |
Apr 07, 2010 | 27.70 | 28.28 | 27.70 | 28.05 | 57,344 | +0.19(+0.68%) |
Apr 06, 2010 | 27.29 | 28.12 | 27.24 | 27.86 | 77,856 | +0.34(+1.25%) |
Apr 05, 2010 | 26.47 | 27.51 | 26.16 | 27.51 | 97,080 | +1.21(+4.59%) |