Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.10 | 25.35 | 24.91 | 24.97 | 5,520 | -0.22(-0.87%) |
Jun 29, 2010 | 25.42 | 25.43 | 25.06 | 25.19 | 2,299 | -0.21(-0.82%) |
Jun 25, 2010 | 25.40 | 25.48 | 25.15 | 25.40 | 2,557,491 | +0.05(+0.18%) |
Jun 24, 2010 | 25.21 | 25.66 | 25.19 | 25.35 | 2,830 | +0.06(+0.25%) |
Jun 23, 2010 | 25.48 | 25.50 | 25.17 | 25.29 | 2,921,466 | -0.09(-0.37%) |
Jun 22, 2010 | 25.89 | 25.96 | 25.32 | 25.38 | 3,033,300 | -0.51(-1.97%) |
Jun 21, 2010 | 26.07 | 26.12 | 25.76 | 25.89 | 2,223,595 | -0.12(-0.45%) |
Jun 18, 2010 | 26.01 | 26.03 | 25.82 | 26.01 | 2,372,047 | +0.07(+0.27%) |
Jun 17, 2010 | 25.72 | 25.97 | 25.60 | 25.94 | 835 | +0.20(+0.79%) |
Jun 16, 2010 | 25.40 | 25.79 | 25.40 | 25.73 | 2,328,781 | +0.19(+0.75%) |
Jun 15, 2010 | 25.28 | 25.55 | 25.21 | 25.54 | 2,230,218 | +0.43(+1.71%) |
Jun 14, 2010 | 25.11 | 25.28 | 25.06 | 25.11 | 2,429,215 | +0.13(+0.51%) |
Jun 11, 2010 | 24.81 | 24.99 | 24.63 | 24.99 | 1,867,243 | +0.02(+0.09%) |
Jun 10, 2010 | 24.67 | 24.96 | 24.67 | 24.96 | 1,714 | +0.54(+2.23%) |
Jun 09, 2010 | 24.73 | 24.76 | 24.35 | 24.42 | 2,316,082 | -0.18(-0.73%) |
Jun 08, 2010 | 24.33 | 24.63 | 24.16 | 24.60 | 2,621,992 | +0.34(+1.41%) |
Jun 07, 2010 | 24.23 | 24.54 | 24.16 | 24.26 | 2,838,715 | +0.12(+0.50%) |
Jun 04, 2010 | 24.13 | 24.61 | 24.05 | 24.13 | 3,691,439 | -0.67(-2.71%) |
Jun 03, 2010 | 24.78 | 25.00 | 24.70 | 24.81 | 3,006,731 | +0.16(+0.63%) |
Jun 02, 2010 | 24.33 | 24.65 | 24.17 | 24.65 | 20,672 | +0.46(+1.92%) |
Jun 01, 2010 | 24.53 | 24.65 | 24.17 | 24.19 | 3,664,862 | -0.49(-1.97%) |
May 28, 2010 | 24.67 | 24.90 | 24.59 | 24.67 | 3,320,566 | -0.09(-0.35%) |
May 27, 2010 | 24.63 | 24.83 | 24.53 | 24.76 | 3,057,597 | +0.27(+1.11%) |
May 26, 2010 | 24.76 | 24.83 | 24.38 | 24.49 | 1,134 | -0.14(-0.59%) |
May 25, 2010 | 24.38 | 24.64 | 24.20 | 24.63 | 5,120,276 | -0.16(-0.63%) |
May 24, 2010 | 24.88 | 25.10 | 24.74 | 24.79 | 4,488,911 | -0.29(-1.16%) |
May 21, 2010 | 24.67 | 25.13 | 24.51 | 25.08 | 6,681,717 | +0.19(+0.77%) |
May 20, 2010 | 25.08 | 25.26 | 24.89 | 24.89 | 949 | -0.50(-1.96%) |
May 19, 2010 | 25.53 | 25.61 | 25.21 | 25.39 | 2,895,591 | -0.31(-1.19%) |
May 18, 2010 | 25.92 | 26.02 | 25.53 | 25.69 | 3,832,213 | -0.10(-0.38%) |
May 17, 2010 | 25.84 | 25.87 | 25.44 | 25.79 | 3,591,573 | +0.05(+0.18%) |
May 14, 2010 | 25.75 | 26.05 | 25.49 | 25.75 | 5,558,838 | -0.06(-0.22%) |
May 13, 2010 | 25.99 | 26.10 | 25.78 | 25.80 | 2,703,799 | -0.18(-0.69%) |
May 12, 2010 | 25.98 | 26.12 | 25.88 | 25.98 | 3,584,449 | +0.00(+0.00%) |
May 11, 2010 | 26.06 | 26.27 | 25.96 | 25.98 | 2,974,932 | +0.03(+0.11%) |
May 10, 2010 | 25.76 | 25.98 | 25.72 | 25.95 | 4,004,032 | +0.61(+2.41%) |
May 07, 2010 | 25.65 | 25.71 | 25.05 | 25.34 | 8,199,661 | +0.59(+2.40%) |
May 06, 2010 | 25.71 | 25.78 | 24.12 | 24.75 | 174 | -1.00(-3.88%) |
May 05, 2010 | 25.83 | 25.84 | 25.59 | 25.75 | 2,980,375 | +0.01(+0.02%) |
May 04, 2010 | 26.01 | 26.02 | 25.66 | 25.74 | 5,115 | -0.39(-1.51%) |
May 03, 2010 | 25.98 | 26.19 | 25.83 | 26.14 | 2,251,895 | +0.30(+1.17%) |
Apr 30, 2010 | 25.87 | 26.17 | 25.76 | 25.83 | 3,626,162 | -0.01(-0.02%) |
Apr 29, 2010 | 25.90 | 25.97 | 25.70 | 25.84 | 2,487,094 | +0.02(+0.09%) |
Apr 28, 2010 | 25.64 | 25.90 | 25.49 | 25.82 | 2,924,483 | +0.33(+1.28%) |
Apr 27, 2010 | 25.84 | 25.98 | 25.48 | 25.49 | 1,466 | -0.39(-1.52%) |
Apr 26, 2010 | 25.94 | 26.02 | 25.86 | 25.89 | 1,838,838 | -0.07(-0.26%) |
Apr 23, 2010 | 25.78 | 25.96 | 25.66 | 25.95 | 2,023,877 | +0.12(+0.46%) |
Apr 22, 2010 | 25.73 | 25.87 | 25.57 | 25.83 | 2,083,171 | +0.02(+0.09%) |
Apr 21, 2010 | 25.81 | 25.89 | 25.64 | 25.81 | 21,355 | +0.14(+0.56%) |
Apr 20, 2010 | 25.62 | 25.72 | 25.54 | 25.67 | 2,787,981 | +0.16(+0.63%) |
Apr 19, 2010 | 25.35 | 25.55 | 25.35 | 25.51 | 2,022,855 | +0.05(+0.20%) |
Apr 16, 2010 | 25.58 | 25.71 | 25.41 | 25.46 | 3,262,785 | -0.14(-0.56%) |
Apr 15, 2010 | 25.63 | 25.69 | 25.45 | 25.60 | 2,040,103 | -0.02(-0.07%) |
Apr 14, 2010 | 25.50 | 25.65 | 25.38 | 25.62 | 2,847,230 | +0.03(+0.13%) |
Apr 13, 2010 | 25.73 | 25.75 | 25.49 | 25.58 | 2,139,868 | -0.15(-0.60%) |
Apr 12, 2010 | 25.73 | 25.78 | 25.58 | 25.74 | 1,958,736 | +0.10(+0.40%) |
Apr 09, 2010 | 25.50 | 25.65 | 25.26 | 25.63 | 2,036,054 | +0.19(+0.76%) |
Apr 08, 2010 | 25.63 | 25.66 | 25.39 | 25.44 | 2,542,604 | -0.23(-0.89%) |
Apr 07, 2010 | 25.90 | 25.90 | 25.58 | 25.67 | 2,108,492 | -0.26(-0.99%) |
Apr 06, 2010 | 25.73 | 25.93 | 25.66 | 25.93 | 1,828,952 | +0.15(+0.60%) |
Apr 05, 2010 | 25.74 | 25.79 | 25.63 | 25.77 | 1,591,843 | +0.11(+0.42%) |