Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.03 | 24.44 | 23.87 | 23.87 | 277,618 | -0.13(-0.52%) |
Jun 29, 2010 | 24.43 | 24.43 | 23.88 | 23.99 | 428,913 | -1.25(-4.94%) |
Jun 25, 2010 | 25.24 | 25.30 | 24.80 | 25.24 | 196,971 | +0.09(+0.37%) |
Jun 24, 2010 | 25.46 | 25.47 | 25.05 | 25.15 | 383,619 | -0.59(-2.31%) |
Jun 23, 2010 | 25.68 | 25.92 | 25.32 | 25.74 | 351,253 | +0.15(+0.58%) |
Jun 22, 2010 | 25.94 | 26.03 | 25.48 | 25.59 | 296,074 | -0.34(-1.33%) |
Jun 21, 2010 | 26.38 | 26.43 | 25.79 | 25.94 | 370,943 | -0.09(-0.36%) |
Jun 18, 2010 | 26.03 | 26.16 | 25.89 | 26.03 | 281,303 | +0.02(+0.08%) |
Jun 17, 2010 | 26.00 | 26.06 | 25.74 | 26.01 | 392,820 | +0.16(+0.63%) |
Jun 16, 2010 | 25.55 | 25.94 | 25.50 | 25.85 | 199,243 | -0.19(-0.72%) |
Jun 15, 2010 | 25.62 | 26.07 | 25.47 | 26.03 | 354,531 | +1.04(+4.16%) |
Jun 14, 2010 | 25.26 | 25.40 | 24.96 | 24.99 | 170,758 | +0.27(+1.09%) |
Jun 11, 2010 | 24.31 | 24.76 | 24.31 | 24.72 | 609,246 | +0.20(+0.83%) |
Jun 10, 2010 | 24.19 | 24.56 | 24.13 | 24.52 | 278,083 | +1.18(+5.05%) |
Jun 09, 2010 | 23.62 | 23.84 | 23.19 | 23.34 | 289,112 | +0.03(+0.14%) |
Jun 08, 2010 | 23.04 | 23.41 | 22.84 | 23.31 | 777,864 | +0.26(+1.14%) |
Jun 07, 2010 | 23.45 | 23.55 | 22.99 | 23.04 | 381,907 | -0.28(-1.19%) |
Jun 04, 2010 | 23.32 | 23.90 | 23.18 | 23.32 | 1,349,410 | -1.41(-5.70%) |
Jun 03, 2010 | 24.96 | 25.03 | 24.49 | 24.73 | 725,023 | -0.15(-0.59%) |
Jun 02, 2010 | 24.18 | 24.90 | 24.08 | 24.88 | 348,995 | +0.84(+3.47%) |
Jun 01, 2010 | 24.03 | 24.77 | 23.98 | 24.04 | 300,098 | -0.39(-1.61%) |
May 28, 2010 | 24.44 | 24.93 | 24.31 | 24.44 | 1,486,842 | -0.54(-2.16%) |
May 27, 2010 | 24.35 | 24.99 | 24.16 | 24.98 | 888,940 | +1.65(+7.09%) |
May 26, 2010 | 24.02 | 24.15 | 23.32 | 23.32 | 690,722 | -0.61(-2.53%) |
May 25, 2010 | 23.11 | 23.93 | 23.00 | 23.93 | 665,130 | -0.13(-0.54%) |
May 24, 2010 | 24.36 | 24.52 | 24.02 | 24.06 | 662,136 | -0.82(-3.29%) |
May 21, 2010 | 24.02 | 24.90 | 23.95 | 24.88 | 730,613 | +0.76(+3.16%) |
May 20, 2010 | 23.92 | 24.72 | 23.84 | 24.12 | 1,740,639 | -0.87(-3.47%) |
May 19, 2010 | 24.73 | 25.13 | 24.50 | 24.99 | 1,227,612 | +0.31(+1.26%) |
May 18, 2010 | 25.63 | 25.75 | 24.49 | 24.67 | 746,630 | -0.54(-2.14%) |
May 17, 2010 | 25.12 | 25.27 | 24.40 | 25.22 | 2,165,722 | +0.19(+0.75%) |
May 14, 2010 | 25.03 | 25.71 | 24.78 | 25.03 | 968,561 | -1.11(-4.26%) |
May 13, 2010 | 26.39 | 26.53 | 26.08 | 26.14 | 423,644 | -0.46(-1.72%) |
May 12, 2010 | 26.57 | 26.84 | 26.47 | 26.60 | 346,854 | +0.39(+1.49%) |
May 11, 2010 | 26.54 | 26.71 | 26.19 | 26.21 | 390,245 | -0.42(-1.59%) |
May 10, 2010 | 26.49 | 26.66 | 26.37 | 26.63 | 985,161 | +2.32(+9.53%) |
May 07, 2010 | 24.67 | 25.05 | 23.77 | 24.31 | 1,262,245 | -0.13(-0.54%) |
May 06, 2010 | 25.65 | 25.87 | 23.03 | 24.45 | 1,392,797 | -1.51(-5.81%) |
May 05, 2010 | 26.11 | 26.35 | 25.87 | 25.95 | 717,564 | -0.79(-2.94%) |
May 04, 2010 | 27.21 | 27.21 | 26.60 | 26.74 | 595,677 | -1.35(-4.81%) |
May 03, 2010 | 28.00 | 28.27 | 27.95 | 28.09 | 488,842 | +0.12(+0.44%) |
Apr 30, 2010 | 28.25 | 28.38 | 27.89 | 27.97 | 424,854 | -0.14(-0.50%) |
Apr 29, 2010 | 28.05 | 28.28 | 27.95 | 28.11 | 906,196 | +0.57(+2.05%) |
Apr 28, 2010 | 27.97 | 27.97 | 27.17 | 27.54 | 685,910 | -0.22(-0.80%) |
Apr 27, 2010 | 28.72 | 29.01 | 27.65 | 27.76 | 412,666 | -1.52(-5.17%) |
Apr 26, 2010 | 29.35 | 29.44 | 29.20 | 29.28 | 239,046 | -0.11(-0.39%) |
Apr 23, 2010 | 29.02 | 29.43 | 28.93 | 29.39 | 208,190 | +0.27(+0.93%) |
Apr 22, 2010 | 28.88 | 29.15 | 28.68 | 29.12 | 214,739 | -0.41(-1.39%) |
Apr 21, 2010 | 29.58 | 29.66 | 29.36 | 29.53 | 270,780 | -0.35(-1.18%) |
Apr 20, 2010 | 29.92 | 29.94 | 29.78 | 29.88 | 199,754 | +0.32(+1.08%) |
Apr 19, 2010 | 29.32 | 29.61 | 29.25 | 29.56 | 230,492 | -0.11(-0.36%) |
Apr 16, 2010 | 30.15 | 30.23 | 29.51 | 29.67 | 240,592 | -0.76(-2.50%) |
Apr 15, 2010 | 30.27 | 30.47 | 30.22 | 30.43 | 228,457 | -0.15(-0.48%) |
Apr 14, 2010 | 30.42 | 30.61 | 30.33 | 30.58 | 287,771 | +0.33(+1.08%) |
Apr 13, 2010 | 30.31 | 30.33 | 29.98 | 30.25 | 278,102 | +0.02(+0.05%) |
Apr 12, 2010 | 30.19 | 30.33 | 30.16 | 30.24 | 264,341 | +0.30(+1.01%) |
Apr 09, 2010 | 29.47 | 30.00 | 29.47 | 29.93 | 353,068 | +0.53(+1.81%) |
Apr 08, 2010 | 29.06 | 29.40 | 28.96 | 29.40 | 266,755 | -0.05(-0.17%) |
Apr 07, 2010 | 29.57 | 29.62 | 29.32 | 29.45 | 4,621,426 | -0.38(-1.29%) |
Apr 06, 2010 | 29.52 | 29.83 | 29.51 | 29.83 | 566,331 | -0.18(-0.60%) |
Apr 05, 2010 | 30.01 | 30.12 | 29.88 | 30.01 | 180,379 | +0.06(+0.19%) |