Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 26.21 | 26.36 | 25.37 | 25.54 | 149,391 | -0.59(-2.24%) |
Jun 29, 2010 | 27.60 | 27.63 | 25.88 | 26.13 | 178,277 | -1.67(-6.02%) |
Jun 25, 2010 | 27.37 | 28.33 | 27.22 | 27.80 | 560,928 | +0.55(+2.02%) |
Jun 24, 2010 | 27.61 | 27.92 | 27.22 | 27.25 | 66,950 | -0.62(-2.23%) |
Jun 23, 2010 | 27.88 | 28.31 | 27.54 | 27.87 | 57,330 | -0.13(-0.46%) |
Jun 22, 2010 | 28.50 | 29.36 | 27.97 | 28.00 | 117,210 | -0.53(-1.84%) |
Jun 21, 2010 | 28.94 | 28.94 | 28.35 | 28.53 | 113,291 | +0.03(+0.12%) |
Jun 18, 2010 | 28.79 | 28.92 | 28.40 | 28.49 | 141,924 | -0.08(-0.27%) |
Jun 17, 2010 | 28.83 | 29.31 | 28.44 | 28.57 | 57,053 | -0.09(-0.30%) |
Jun 16, 2010 | 28.35 | 28.87 | 27.88 | 28.66 | 56,202 | +0.08(+0.27%) |
Jun 15, 2010 | 27.63 | 28.68 | 27.33 | 28.58 | 75,658 | +1.04(+3.79%) |
Jun 14, 2010 | 27.68 | 28.16 | 27.41 | 27.54 | 58,961 | +0.18(+0.66%) |
Jun 11, 2010 | 26.65 | 27.47 | 26.65 | 27.35 | 87,102 | +0.38(+1.41%) |
Jun 10, 2010 | 26.27 | 27.00 | 26.27 | 26.97 | 81,958 | +1.17(+4.54%) |
Jun 09, 2010 | 26.05 | 26.66 | 25.67 | 25.80 | 140,880 | -0.09(-0.37%) |
Jun 08, 2010 | 25.98 | 26.36 | 25.48 | 25.90 | 247,673 | +0.03(+0.10%) |
Jun 07, 2010 | 26.88 | 26.91 | 25.82 | 25.87 | 130,247 | -0.93(-3.47%) |
Jun 04, 2010 | 28.22 | 28.85 | 26.69 | 26.80 | 149,699 | -2.13(-7.36%) |
Jun 03, 2010 | 28.58 | 29.21 | 28.08 | 28.93 | 98,015 | +0.27(+0.93%) |
Jun 02, 2010 | 27.97 | 28.79 | 27.48 | 28.66 | 92,257 | +0.71(+2.53%) |
Jun 01, 2010 | 28.76 | 29.22 | 27.93 | 27.96 | 100,473 | -0.94(-3.25%) |
May 28, 2010 | 29.46 | 29.37 | 28.45 | 28.90 | 67,226 | -0.56(-1.90%) |
May 27, 2010 | 29.29 | 29.63 | 29.10 | 29.46 | 201,027 | +0.63(+2.18%) |
May 26, 2010 | 28.10 | 29.09 | 28.10 | 28.83 | 129,789 | +0.82(+2.92%) |
May 25, 2010 | 27.94 | 28.42 | 27.13 | 28.01 | 148,164 | -0.63(-2.20%) |
May 24, 2010 | 28.80 | 29.10 | 28.48 | 28.64 | 82,056 | -0.28(-0.95%) |
May 21, 2010 | 28.20 | 29.03 | 27.86 | 28.91 | 174,806 | +0.21(+0.72%) |
May 20, 2010 | 28.57 | 29.47 | 28.43 | 28.71 | 184,933 | -1.11(-3.73%) |
May 19, 2010 | 30.43 | 30.59 | 29.47 | 29.82 | 105,868 | -0.64(-2.10%) |
May 18, 2010 | 31.66 | 31.66 | 30.35 | 30.46 | 86,835 | -0.87(-2.77%) |
May 17, 2010 | 30.88 | 31.42 | 30.25 | 31.33 | 187,305 | +0.68(+2.22%) |
May 14, 2010 | 30.89 | 30.89 | 29.91 | 30.65 | 87,365 | -0.54(-1.74%) |
May 13, 2010 | 30.94 | 31.60 | 30.88 | 31.19 | 104,267 | +0.21(+0.67%) |
May 12, 2010 | 30.39 | 31.05 | 30.35 | 30.98 | 75,878 | +0.61(+2.02%) |
May 11, 2010 | 30.18 | 30.60 | 29.76 | 30.37 | 120,084 | +0.09(+0.31%) |
May 10, 2010 | 29.79 | 30.35 | 29.50 | 30.28 | 131,156 | +1.66(+5.78%) |
May 07, 2010 | 29.22 | 29.70 | 28.09 | 28.62 | 225,630 | -0.59(-2.04%) |
May 06, 2010 | 29.33 | 30.20 | 27.89 | 29.22 | 193,545 | -0.28(-0.94%) |
May 05, 2010 | 29.54 | 29.95 | 29.22 | 29.49 | 126,800 | -0.31(-1.04%) |
May 04, 2010 | 31.23 | 31.39 | 29.63 | 29.80 | 169,096 | -1.66(-5.29%) |
May 03, 2010 | 30.97 | 31.75 | 30.97 | 31.47 | 101,291 | +0.55(+1.78%) |
Apr 30, 2010 | 32.35 | 32.41 | 30.91 | 30.91 | 161,060 | -1.75(-5.36%) |
Apr 29, 2010 | 32.28 | 32.67 | 32.03 | 32.66 | 102,204 | +0.55(+1.72%) |
Apr 28, 2010 | 31.98 | 32.17 | 31.12 | 32.11 | 136,827 | +0.58(+1.83%) |
Apr 27, 2010 | 31.04 | 32.31 | 30.69 | 31.54 | 286,591 | +2.09(+7.08%) |
Apr 26, 2010 | 29.64 | 30.06 | 29.35 | 29.45 | 67,131 | -0.25(-0.84%) |
Apr 23, 2010 | 29.60 | 29.70 | 29.24 | 29.70 | 47,409 | +0.03(+0.12%) |
Apr 22, 2010 | 29.22 | 29.71 | 28.85 | 29.66 | 56,726 | +0.06(+0.20%) |
Apr 21, 2010 | 29.03 | 29.72 | 28.91 | 29.60 | 238,862 | +0.53(+1.84%) |
Apr 20, 2010 | 29.48 | 29.48 | 28.82 | 29.07 | 106,353 | -0.20(-0.68%) |
Apr 19, 2010 | 29.33 | 29.58 | 28.54 | 29.27 | 96,501 | -0.16(-0.53%) |
Apr 16, 2010 | 29.99 | 30.26 | 29.33 | 29.42 | 234,481 | -0.58(-1.93%) |
Apr 15, 2010 | 30.26 | 30.41 | 29.96 | 30.00 | 158,698 | -0.38(-1.25%) |
Apr 14, 2010 | 29.08 | 30.41 | 29.08 | 30.38 | 182,712 | +1.54(+5.35%) |
Apr 13, 2010 | 28.49 | 28.84 | 28.40 | 28.84 | 44,843 | +0.20(+0.69%) |
Apr 12, 2010 | 28.41 | 28.72 | 28.24 | 28.64 | 72,845 | +0.16(+0.58%) |
Apr 09, 2010 | 28.72 | 28.84 | 28.28 | 28.47 | 67,623 | -0.17(-0.60%) |
Apr 08, 2010 | 28.42 | 28.91 | 28.10 | 28.65 | 51,013 | +0.03(+0.12%) |
Apr 07, 2010 | 29.07 | 29.10 | 28.36 | 28.61 | 112,671 | -0.58(-1.98%) |
Apr 06, 2010 | 29.15 | 29.48 | 29.14 | 29.19 | 73,347 | -0.22(-0.73%) |
Apr 05, 2010 | 29.22 | 29.68 | 29.12 | 29.41 | 79,795 | +0.20(+0.68%) |