Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.07 | 23.42 | 22.78 | 22.98 | 205,473 | -0.05(-0.20%) |
Jun 29, 2010 | 23.15 | 23.56 | 22.80 | 23.03 | 223,263 | -0.15(-0.64%) |
Jun 25, 2010 | 23.30 | 23.54 | 22.96 | 23.17 | 506,272 | -0.11(-0.47%) |
Jun 24, 2010 | 23.70 | 23.93 | 23.13 | 23.28 | 231,773 | -0.58(-2.43%) |
Jun 23, 2010 | 23.99 | 24.08 | 23.74 | 23.87 | 138,679 | -0.20(-0.85%) |
Jun 22, 2010 | 24.56 | 24.79 | 23.98 | 24.07 | 153,618 | -0.38(-1.57%) |
Jun 21, 2010 | 25.07 | 25.10 | 24.35 | 24.45 | 113,103 | -0.31(-1.27%) |
Jun 18, 2010 | 25.11 | 25.29 | 24.72 | 24.77 | 255,854 | -0.22(-0.88%) |
Jun 17, 2010 | 25.07 | 25.18 | 24.86 | 24.99 | 159,206 | +0.05(+0.22%) |
Jun 16, 2010 | 24.61 | 25.10 | 24.41 | 24.93 | 66,606 | +0.13(+0.54%) |
Jun 15, 2010 | 24.45 | 24.86 | 24.21 | 24.80 | 160,428 | +0.59(+2.43%) |
Jun 14, 2010 | 24.51 | 24.71 | 24.12 | 24.21 | 172,885 | -0.09(-0.36%) |
Jun 11, 2010 | 23.71 | 24.30 | 23.67 | 24.30 | 108,401 | +0.34(+1.41%) |
Jun 10, 2010 | 23.88 | 24.01 | 23.58 | 23.96 | 165,218 | +0.34(+1.43%) |
Jun 09, 2010 | 24.13 | 24.13 | 23.46 | 23.62 | 158,810 | -0.27(-1.15%) |
Jun 08, 2010 | 24.09 | 24.22 | 23.54 | 23.90 | 171,205 | -0.09(-0.36%) |
Jun 07, 2010 | 24.54 | 24.62 | 23.88 | 23.98 | 157,041 | -0.63(-2.54%) |
Jun 04, 2010 | 24.85 | 25.13 | 24.47 | 24.61 | 223,781 | -0.74(-2.92%) |
Jun 03, 2010 | 25.65 | 25.65 | 24.96 | 25.35 | 256,407 | -0.42(-1.61%) |
Jun 02, 2010 | 25.10 | 25.78 | 24.87 | 25.76 | 145,946 | +0.71(+2.85%) |
Jun 01, 2010 | 25.30 | 25.62 | 25.03 | 25.05 | 155,042 | -0.36(-1.42%) |
May 28, 2010 | 25.85 | 25.75 | 25.25 | 25.41 | 131,717 | -0.44(-1.70%) |
May 27, 2010 | 25.51 | 25.87 | 25.11 | 25.85 | 111,086 | +0.80(+3.20%) |
May 26, 2010 | 25.10 | 25.52 | 24.86 | 25.05 | 135,610 | -0.02(-0.09%) |
May 25, 2010 | 24.62 | 25.16 | 24.46 | 25.07 | 145,267 | -0.11(-0.44%) |
May 24, 2010 | 25.63 | 25.65 | 25.13 | 25.18 | 92,270 | -0.54(-2.10%) |
May 21, 2010 | 25.26 | 25.83 | 24.89 | 25.73 | 247,810 | +0.09(+0.37%) |
May 20, 2010 | 25.82 | 26.27 | 25.51 | 25.63 | 279,742 | -0.60(-2.30%) |
May 19, 2010 | 26.32 | 26.64 | 25.86 | 26.24 | 208,869 | -0.09(-0.33%) |
May 18, 2010 | 27.19 | 27.20 | 26.30 | 26.32 | 188,473 | -0.58(-2.16%) |
May 17, 2010 | 26.74 | 27.15 | 26.42 | 26.90 | 203,818 | +0.31(+1.15%) |
May 14, 2010 | 26.61 | 26.82 | 26.30 | 26.60 | 128,255 | -0.20(-0.76%) |
May 13, 2010 | 26.78 | 27.20 | 26.65 | 26.80 | 141,270 | -0.10(-0.38%) |
May 12, 2010 | 26.47 | 27.30 | 26.10 | 26.90 | 267,391 | +0.55(+2.08%) |
May 11, 2010 | 26.33 | 26.76 | 25.99 | 26.35 | 165,980 | -0.07(-0.27%) |
May 10, 2010 | 26.19 | 26.74 | 25.94 | 26.42 | 286,462 | +0.91(+3.57%) |
May 07, 2010 | 26.29 | 26.29 | 25.42 | 25.51 | 184,374 | -0.93(-3.50%) |
May 06, 2010 | 26.71 | 27.22 | 24.60 | 26.44 | 190,336 | -0.38(-1.43%) |
May 05, 2010 | 26.84 | 27.08 | 26.55 | 26.82 | 131,158 | -0.16(-0.61%) |
May 04, 2010 | 27.35 | 27.50 | 26.89 | 26.99 | 187,919 | -0.72(-2.61%) |
May 03, 2010 | 27.55 | 27.84 | 27.27 | 27.71 | 94,976 | +0.24(+0.89%) |
Apr 30, 2010 | 27.93 | 28.37 | 27.47 | 27.47 | 251,578 | -0.51(-1.82%) |
Apr 29, 2010 | 27.93 | 28.06 | 27.57 | 27.98 | 165,416 | +0.16(+0.59%) |
Apr 28, 2010 | 28.02 | 28.25 | 27.73 | 27.81 | 134,902 | -0.16(-0.56%) |
Apr 27, 2010 | 27.99 | 28.45 | 27.70 | 27.97 | 144,805 | -0.20(-0.70%) |
Apr 26, 2010 | 28.31 | 28.54 | 27.77 | 28.17 | 159,418 | -0.11(-0.39%) |
Apr 23, 2010 | 27.70 | 28.55 | 27.06 | 28.28 | 297,431 | +0.67(+2.44%) |
Apr 22, 2010 | 28.09 | 28.09 | 27.24 | 27.60 | 191,893 | -0.73(-2.57%) |
Apr 21, 2010 | 28.54 | 28.54 | 28.20 | 28.33 | 97,375 | +0.21(+0.75%) |
Apr 20, 2010 | 28.13 | 28.40 | 28.00 | 28.12 | 89,961 | +0.02(+0.08%) |
Apr 19, 2010 | 28.31 | 28.36 | 27.70 | 28.09 | 114,531 | -0.21(-0.75%) |
Apr 16, 2010 | 28.50 | 28.50 | 27.87 | 28.31 | 107,091 | -0.19(-0.66%) |
Apr 15, 2010 | 28.24 | 28.65 | 28.19 | 28.49 | 54,302 | +0.18(+0.64%) |
Apr 14, 2010 | 28.15 | 28.35 | 27.59 | 28.31 | 98,661 | +0.22(+0.78%) |
Apr 13, 2010 | 27.85 | 28.14 | 27.57 | 28.09 | 48,725 | +0.26(+0.93%) |
Apr 12, 2010 | 27.81 | 27.99 | 27.70 | 27.84 | 78,445 | +0.06(+0.23%) |
Apr 09, 2010 | 28.05 | 28.05 | 27.63 | 27.77 | 64,014 | -0.19(-0.67%) |
Apr 08, 2010 | 27.84 | 28.10 | 27.78 | 27.96 | 57,165 | -0.02(-0.08%) |
Apr 07, 2010 | 28.06 | 28.24 | 26.87 | 27.99 | 84,998 | -0.21(-0.75%) |
Apr 06, 2010 | 27.71 | 28.30 | 27.71 | 28.20 | 58,375 | +0.31(+1.12%) |
Apr 05, 2010 | 27.45 | 28.11 | 27.42 | 27.88 | 81,618 | +0.38(+1.37%) |