Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.49 | 24.10 | 23.40 | 23.49 | 4,106 | -0.20(-0.84%) |
Jun 29, 2010 | 24.32 | 24.51 | 23.49 | 23.69 | 457,364 | -0.67(-2.75%) |
Jun 25, 2010 | 24.36 | 24.39 | 23.83 | 24.36 | 360,206 | +0.37(+1.56%) |
Jun 24, 2010 | 23.99 | 24.38 | 23.95 | 23.99 | 293 | -0.21(-0.89%) |
Jun 23, 2010 | 24.55 | 24.68 | 24.14 | 24.20 | 291,302 | -0.31(-1.27%) |
Jun 22, 2010 | 24.51 | 25.21 | 24.49 | 24.51 | 1,439 | -0.45(-1.79%) |
Jun 21, 2010 | 25.12 | 25.21 | 24.83 | 24.96 | 285,375 | +0.12(+0.48%) |
Jun 18, 2010 | 24.84 | 24.86 | 24.43 | 24.84 | 427,216 | +0.37(+1.53%) |
Jun 17, 2010 | 24.46 | 24.59 | 24.20 | 24.46 | 278 | +0.03(+0.13%) |
Jun 16, 2010 | 24.00 | 24.54 | 24.00 | 24.43 | 112,719 | +0.29(+1.22%) |
Jun 15, 2010 | 24.14 | 24.20 | 23.76 | 24.14 | 2,501 | +0.37(+1.58%) |
Jun 14, 2010 | 23.72 | 24.02 | 23.52 | 23.76 | 133,322 | +0.26(+1.12%) |
Jun 11, 2010 | 23.17 | 23.54 | 23.01 | 23.50 | 269,327 | -0.05(-0.20%) |
Jun 10, 2010 | 23.55 | 23.56 | 23.07 | 23.55 | 2,324 | +0.66(+2.89%) |
Jun 09, 2010 | 23.21 | 23.26 | 22.75 | 22.89 | 379,948 | -0.19(-0.83%) |
Jun 08, 2010 | 23.04 | 23.11 | 22.73 | 23.08 | 263,127 | +0.15(+0.66%) |
Jun 07, 2010 | 23.12 | 23.43 | 22.89 | 22.93 | 259,973 | -0.05(-0.21%) |
Jun 04, 2010 | 22.97 | 23.74 | 22.93 | 22.97 | 292,968 | -1.04(-4.34%) |
Jun 03, 2010 | 24.02 | 24.13 | 23.76 | 24.02 | 269,536 | +0.20(+0.84%) |
Jun 02, 2010 | 23.82 | 23.89 | 23.08 | 23.82 | 435,549 | +0.80(+3.49%) |
Jun 01, 2010 | 23.47 | 23.68 | 23.00 | 23.01 | 274,430 | -0.57(-2.43%) |
May 28, 2010 | 23.59 | 23.89 | 23.33 | 23.59 | 246,160 | -0.30(-1.27%) |
May 27, 2010 | 23.48 | 23.90 | 23.27 | 23.89 | 233,068 | +0.89(+3.88%) |
May 26, 2010 | 23.00 | 23.46 | 22.93 | 23.00 | 2,035 | +0.07(+0.31%) |
May 25, 2010 | 22.73 | 23.04 | 22.39 | 22.93 | 306,673 | -0.33(-1.44%) |
May 24, 2010 | 23.40 | 23.73 | 23.18 | 23.26 | 257,567 | -0.26(-1.12%) |
May 21, 2010 | 23.52 | 23.71 | 23.14 | 23.52 | 466,396 | -0.27(-1.14%) |
May 20, 2010 | 24.09 | 24.34 | 23.79 | 23.80 | 319,035 | -1.20(-4.81%) |
May 19, 2010 | 25.09 | 25.33 | 24.81 | 25.00 | 252,409 | -0.18(-0.70%) |
May 18, 2010 | 25.91 | 26.06 | 25.10 | 25.17 | 289,264 | -0.52(-2.01%) |
May 17, 2010 | 25.59 | 25.83 | 25.09 | 25.69 | 285,597 | +0.18(+0.72%) |
May 14, 2010 | 25.51 | 25.89 | 25.29 | 25.51 | 224,442 | -0.38(-1.48%) |
May 13, 2010 | 25.84 | 26.11 | 25.58 | 25.89 | 266,318 | -0.16(-0.61%) |
May 12, 2010 | 25.48 | 26.21 | 25.34 | 26.05 | 285,161 | +0.71(+2.80%) |
May 11, 2010 | 25.27 | 25.61 | 25.16 | 25.34 | 259,935 | +0.25(+1.02%) |
May 10, 2010 | 24.71 | 25.14 | 24.70 | 25.09 | 352,655 | +0.95(+3.93%) |
May 07, 2010 | 24.54 | 24.70 | 23.94 | 24.14 | 548,581 | -0.38(-1.56%) |
May 06, 2010 | 24.69 | 25.39 | 23.57 | 24.52 | 607,432 | -0.21(-0.84%) |
May 05, 2010 | 24.79 | 24.81 | 24.65 | 24.73 | 344,044 | -0.06(-0.23%) |
May 04, 2010 | 25.49 | 25.49 | 24.65 | 24.78 | 346,875 | -0.93(-3.62%) |
May 03, 2010 | 24.96 | 25.82 | 24.74 | 25.71 | 270,940 | +0.95(+3.83%) |
Apr 30, 2010 | 25.64 | 25.73 | 24.73 | 24.77 | 363,272 | -0.88(-3.42%) |
Apr 29, 2010 | 25.63 | 25.67 | 25.36 | 25.64 | 234,622 | +0.13(+0.50%) |
Apr 28, 2010 | 25.25 | 25.57 | 24.99 | 25.52 | 219,211 | +0.42(+1.68%) |
Apr 27, 2010 | 25.63 | 25.93 | 25.06 | 25.09 | 302,306 | -0.62(-2.42%) |
Apr 26, 2010 | 25.91 | 25.94 | 25.70 | 25.71 | 194,540 | -0.08(-0.31%) |
Apr 23, 2010 | 25.48 | 25.80 | 25.36 | 25.79 | 252,443 | +0.39(+1.54%) |
Apr 22, 2010 | 25.24 | 25.44 | 25.16 | 25.40 | 123,179 | -0.01(-0.03%) |
Apr 21, 2010 | 25.52 | 25.57 | 25.32 | 25.41 | 189,900 | -0.03(-0.13%) |
Apr 20, 2010 | 25.52 | 25.64 | 25.34 | 25.44 | 191,125 | +0.03(+0.13%) |
Apr 19, 2010 | 25.28 | 25.71 | 25.12 | 25.41 | 430,856 | +0.10(+0.38%) |
Apr 16, 2010 | 25.31 | 25.65 | 25.19 | 25.32 | 526,251 | +0.00(+0.00%) |
Apr 15, 2010 | 25.05 | 25.40 | 25.05 | 25.32 | 200,500 | +0.29(+1.15%) |
Apr 14, 2010 | 24.97 | 25.06 | 24.72 | 25.03 | 251,259 | +0.16(+0.64%) |
Apr 13, 2010 | 24.64 | 24.87 | 24.64 | 24.87 | 222,887 | +0.12(+0.48%) |
Apr 12, 2010 | 24.77 | 24.83 | 24.54 | 24.75 | 452,905 | +0.09(+0.36%) |
Apr 09, 2010 | 24.46 | 24.68 | 24.06 | 24.66 | 336,886 | +0.28(+1.14%) |
Apr 08, 2010 | 24.70 | 24.70 | 24.34 | 24.38 | 194,848 | -0.33(-1.35%) |
Apr 07, 2010 | 24.84 | 24.84 | 24.49 | 24.72 | 262,313 | -0.21(-0.83%) |
Apr 06, 2010 | 24.30 | 24.95 | 24.29 | 24.93 | 326,019 | +0.49(+2.02%) |
Apr 05, 2010 | 24.28 | 24.44 | 24.06 | 24.43 | 160,396 | +0.29(+1.19%) |