Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.59 | 25.05 | 24.24 | 24.30 | 723,390 | -0.28(-1.15%) |
Jun 29, 2010 | 25.14 | 25.31 | 24.37 | 24.58 | 779,694 | -0.52(-2.09%) |
Jun 25, 2010 | 24.92 | 25.72 | 24.38 | 25.11 | 3,058,358 | +0.30(+1.21%) |
Jun 24, 2010 | 26.17 | 26.37 | 24.65 | 24.81 | 1,122,231 | -1.66(-6.29%) |
Jun 23, 2010 | 26.53 | 26.91 | 26.02 | 26.47 | 331,588 | -0.03(-0.10%) |
Jun 22, 2010 | 27.32 | 27.83 | 26.42 | 26.50 | 384,488 | -0.68(-2.49%) |
Jun 21, 2010 | 27.79 | 27.90 | 26.91 | 27.17 | 496,040 | -0.14(-0.52%) |
Jun 18, 2010 | 27.37 | 27.73 | 26.00 | 27.32 | 585,639 | +0.06(+0.21%) |
Jun 17, 2010 | 27.65 | 27.65 | 26.83 | 27.26 | 356,907 | -0.15(-0.54%) |
Jun 16, 2010 | 27.33 | 27.87 | 27.22 | 27.41 | 310,171 | -0.25(-0.91%) |
Jun 15, 2010 | 26.94 | 27.71 | 26.61 | 27.66 | 447,282 | +0.80(+2.98%) |
Jun 14, 2010 | 27.20 | 27.51 | 26.73 | 26.86 | 362,275 | -0.09(-0.32%) |
Jun 11, 2010 | 26.31 | 27.03 | 26.31 | 26.94 | 643,151 | +0.19(+0.70%) |
Jun 10, 2010 | 26.47 | 27.10 | 26.43 | 26.76 | 807,183 | +0.81(+3.12%) |
Jun 09, 2010 | 26.39 | 26.80 | 25.79 | 25.95 | 615,360 | -0.29(-1.12%) |
Jun 08, 2010 | 26.30 | 26.68 | 25.62 | 26.24 | 851,286 | +0.01(+0.05%) |
Jun 07, 2010 | 27.32 | 27.42 | 26.17 | 26.23 | 796,047 | -1.06(-3.89%) |
Jun 04, 2010 | 27.95 | 28.67 | 27.19 | 27.29 | 666,155 | -1.51(-5.24%) |
Jun 03, 2010 | 28.65 | 28.95 | 28.23 | 28.80 | 491,648 | +0.12(+0.42%) |
Jun 02, 2010 | 28.19 | 28.75 | 27.66 | 28.68 | 416,572 | +0.86(+3.08%) |
Jun 01, 2010 | 28.73 | 29.17 | 27.82 | 27.82 | 498,648 | -1.05(-3.65%) |
May 28, 2010 | 29.40 | 29.53 | 28.58 | 28.87 | 610,169 | -0.53(-1.81%) |
May 27, 2010 | 28.68 | 29.43 | 28.39 | 29.40 | 561,199 | +1.37(+4.90%) |
May 26, 2010 | 28.59 | 29.28 | 27.83 | 28.03 | 781,410 | -0.29(-1.01%) |
May 25, 2010 | 28.10 | 28.44 | 27.28 | 28.32 | 898,152 | -0.29(-1.00%) |
May 24, 2010 | 29.16 | 29.27 | 28.47 | 28.60 | 853,730 | -0.82(-2.79%) |
May 21, 2010 | 28.04 | 29.49 | 27.66 | 29.42 | 2,026,494 | +2.28(+8.39%) |
May 20, 2010 | 27.11 | 28.71 | 26.95 | 27.14 | 569,896 | -1.67(-5.79%) |
May 19, 2010 | 29.54 | 29.73 | 28.47 | 28.81 | 432,912 | -0.79(-2.67%) |
May 18, 2010 | 30.55 | 30.93 | 29.43 | 29.60 | 335,932 | -0.53(-1.76%) |
May 17, 2010 | 30.88 | 31.28 | 29.31 | 30.13 | 288,038 | -0.50(-1.64%) |
May 14, 2010 | 31.05 | 31.05 | 30.12 | 30.64 | 322,565 | -0.68(-2.18%) |
May 13, 2010 | 31.68 | 31.82 | 31.18 | 31.32 | 388,089 | -0.54(-1.68%) |
May 12, 2010 | 30.64 | 32.16 | 30.64 | 31.85 | 478,387 | +1.39(+4.57%) |
May 11, 2010 | 30.48 | 31.02 | 29.88 | 30.46 | 263,389 | +0.08(+0.27%) |
May 10, 2010 | 29.60 | 30.49 | 29.04 | 30.38 | 535,637 | +1.89(+6.64%) |
May 07, 2010 | 29.23 | 29.53 | 28.08 | 28.49 | 873,460 | -0.86(-2.93%) |
May 06, 2010 | 30.31 | 30.82 | 27.97 | 29.35 | 596,789 | -1.11(-3.65%) |
May 05, 2010 | 30.30 | 30.81 | 29.89 | 30.46 | 562,776 | -0.34(-1.11%) |
May 04, 2010 | 31.27 | 31.63 | 30.60 | 30.80 | 673,130 | -1.06(-3.32%) |
May 03, 2010 | 31.27 | 32.08 | 31.18 | 31.86 | 659,187 | +0.83(+2.67%) |
Apr 30, 2010 | 32.28 | 32.36 | 31.02 | 31.03 | 616,614 | -1.27(-3.93%) |
Apr 29, 2010 | 31.95 | 32.36 | 31.76 | 32.30 | 449,707 | +0.52(+1.63%) |
Apr 28, 2010 | 32.29 | 32.42 | 31.73 | 31.78 | 302,858 | -0.25(-0.77%) |
Apr 27, 2010 | 32.68 | 33.08 | 31.87 | 32.03 | 455,695 | -0.77(-2.34%) |
Apr 26, 2010 | 32.65 | 33.44 | 32.49 | 32.80 | 310,772 | +0.03(+0.09%) |
Apr 23, 2010 | 32.58 | 32.83 | 32.45 | 32.77 | 445,524 | +0.11(+0.34%) |
Apr 22, 2010 | 31.28 | 32.81 | 31.05 | 32.65 | 688,737 | +1.11(+3.52%) |
Apr 21, 2010 | 31.00 | 31.64 | 31.00 | 31.54 | 348,894 | +0.45(+1.46%) |
Apr 20, 2010 | 30.97 | 31.44 | 30.88 | 31.09 | 404,792 | +0.19(+0.62%) |
Apr 19, 2010 | 31.07 | 31.38 | 30.33 | 30.90 | 322,174 | -0.41(-1.32%) |
Apr 16, 2010 | 31.51 | 31.86 | 30.94 | 31.31 | 388,636 | -0.21(-0.66%) |
Apr 15, 2010 | 31.19 | 31.75 | 31.19 | 31.52 | 304,636 | +0.07(+0.23%) |
Apr 14, 2010 | 30.76 | 31.45 | 30.56 | 31.45 | 545,652 | +0.80(+2.61%) |
Apr 13, 2010 | 30.67 | 30.81 | 30.32 | 30.65 | 342,318 | -0.08(-0.27%) |
Apr 12, 2010 | 30.78 | 30.86 | 30.56 | 30.73 | 585,448 | +0.07(+0.23%) |
Apr 09, 2010 | 30.55 | 30.74 | 30.05 | 30.66 | 253,807 | +0.20(+0.65%) |
Apr 08, 2010 | 30.53 | 30.80 | 30.22 | 30.46 | 370,716 | -0.25(-0.82%) |
Apr 07, 2010 | 30.28 | 30.99 | 30.20 | 30.71 | 670,977 | +0.25(+0.82%) |
Apr 06, 2010 | 29.91 | 30.50 | 29.71 | 30.46 | 294,141 | +0.25(+0.83%) |
Apr 05, 2010 | 29.75 | 30.28 | 29.62 | 30.21 | 224,416 | +0.47(+1.57%) |