Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.50 | 24.57 | 24.19 | 24.36 | 92,714 | -0.07(-0.30%) |
Jun 29, 2010 | 24.40 | 24.87 | 24.21 | 24.43 | 103,477 | -0.53(-2.13%) |
Jun 25, 2010 | 24.56 | 25.09 | 24.40 | 24.96 | 306,409 | +0.43(+1.74%) |
Jun 24, 2010 | 25.02 | 25.07 | 24.53 | 24.53 | 76,307 | -0.70(-2.77%) |
Jun 23, 2010 | 25.38 | 25.57 | 25.18 | 25.23 | 27,704 | -0.25(-0.98%) |
Jun 22, 2010 | 26.06 | 26.27 | 25.37 | 25.48 | 42,381 | -0.47(-1.80%) |
Jun 21, 2010 | 26.70 | 26.71 | 25.85 | 25.95 | 30,256 | -0.39(-1.50%) |
Jun 18, 2010 | 26.59 | 26.73 | 26.30 | 26.34 | 113,268 | -0.09(-0.33%) |
Jun 17, 2010 | 26.24 | 26.58 | 26.09 | 26.43 | 44,229 | +0.40(+1.55%) |
Jun 16, 2010 | 26.38 | 26.38 | 26.01 | 26.03 | 64,722 | -0.47(-1.79%) |
Jun 15, 2010 | 26.56 | 26.63 | 26.40 | 26.50 | 128,304 | +0.03(+0.12%) |
Jun 14, 2010 | 26.02 | 26.54 | 25.89 | 26.47 | 132,982 | +0.59(+2.27%) |
Jun 11, 2010 | 25.25 | 25.93 | 25.25 | 25.89 | 55,026 | +0.31(+1.20%) |
Jun 10, 2010 | 25.07 | 25.63 | 25.07 | 25.58 | 71,627 | +0.91(+3.69%) |
Jun 09, 2010 | 25.00 | 25.13 | 24.52 | 24.67 | 76,624 | -0.06(-0.23%) |
Jun 08, 2010 | 24.58 | 24.80 | 24.16 | 24.73 | 71,977 | +0.29(+1.19%) |
Jun 07, 2010 | 24.56 | 25.56 | 24.43 | 24.44 | 106,682 | +0.10(+0.43%) |
Jun 04, 2010 | 25.41 | 25.51 | 24.33 | 24.33 | 80,828 | -1.59(-6.15%) |
Jun 03, 2010 | 25.75 | 26.15 | 25.14 | 25.93 | 76,383 | +0.21(+0.81%) |
Jun 02, 2010 | 24.90 | 25.74 | 24.73 | 25.72 | 80,114 | +0.89(+3.57%) |
Jun 01, 2010 | 25.05 | 25.46 | 24.83 | 24.83 | 79,076 | -0.42(-1.66%) |
May 28, 2010 | 25.60 | 25.60 | 25.19 | 25.25 | 51,227 | -0.35(-1.38%) |
May 27, 2010 | 25.03 | 25.69 | 24.79 | 25.60 | 71,737 | +0.95(+3.85%) |
May 26, 2010 | 24.19 | 25.10 | 24.19 | 24.65 | 94,732 | +0.55(+2.27%) |
May 25, 2010 | 23.82 | 24.29 | 23.42 | 24.11 | 83,062 | -0.10(-0.43%) |
May 24, 2010 | 24.51 | 24.57 | 23.85 | 24.21 | 60,198 | -0.24(-0.99%) |
May 21, 2010 | 23.99 | 24.60 | 23.83 | 24.45 | 98,982 | +0.19(+0.80%) |
May 20, 2010 | 24.21 | 24.94 | 23.99 | 24.26 | 134,724 | -1.13(-4.44%) |
May 19, 2010 | 25.55 | 25.72 | 25.27 | 25.39 | 52,432 | -0.19(-0.72%) |
May 18, 2010 | 26.27 | 26.34 | 25.46 | 25.57 | 57,984 | -0.47(-1.82%) |
May 17, 2010 | 25.89 | 26.08 | 25.53 | 26.05 | 50,874 | +0.36(+1.41%) |
May 14, 2010 | 25.49 | 25.72 | 25.13 | 25.68 | 99,693 | -0.03(-0.13%) |
May 13, 2010 | 25.61 | 25.83 | 25.35 | 25.72 | 144,090 | -0.03(-0.12%) |
May 12, 2010 | 25.85 | 26.08 | 25.60 | 25.75 | 125,592 | +0.02(+0.09%) |
May 11, 2010 | 25.46 | 25.92 | 24.61 | 25.72 | 63,928 | +0.64(+2.53%) |
May 10, 2010 | 24.81 | 25.12 | 24.81 | 25.09 | 77,126 | +0.58(+2.36%) |
May 07, 2010 | 25.16 | 25.31 | 24.30 | 24.51 | 77,666 | -0.71(-2.81%) |
May 06, 2010 | 25.66 | 26.24 | 24.69 | 25.22 | 72,268 | -0.55(-2.12%) |
May 05, 2010 | 25.92 | 26.22 | 25.67 | 25.76 | 41,028 | -0.34(-1.30%) |
May 04, 2010 | 25.84 | 26.20 | 25.84 | 26.10 | 82,457 | -0.02(-0.09%) |
May 03, 2010 | 26.01 | 26.15 | 25.83 | 26.13 | 71,657 | +0.28(+1.09%) |
Apr 30, 2010 | 26.26 | 26.38 | 25.84 | 25.84 | 70,622 | -0.41(-1.56%) |
Apr 29, 2010 | 26.14 | 26.36 | 25.43 | 26.26 | 127,271 | +0.19(+0.71%) |
Apr 28, 2010 | 25.97 | 26.15 | 25.96 | 26.07 | 50,156 | +0.24(+0.94%) |
Apr 27, 2010 | 25.91 | 26.15 | 25.78 | 25.83 | 83,753 | -0.09(-0.34%) |
Apr 26, 2010 | 26.22 | 26.29 | 25.90 | 25.92 | 47,089 | -0.31(-1.17%) |
Apr 23, 2010 | 26.56 | 26.59 | 26.05 | 26.22 | 61,314 | -0.44(-1.66%) |
Apr 22, 2010 | 25.96 | 26.67 | 25.93 | 26.67 | 55,461 | +0.43(+1.66%) |
Apr 21, 2010 | 25.91 | 26.26 | 25.76 | 26.23 | 69,255 | +0.31(+1.21%) |
Apr 20, 2010 | 25.57 | 25.96 | 25.57 | 25.92 | 71,083 | +0.31(+1.19%) |
Apr 19, 2010 | 25.45 | 25.68 | 25.22 | 25.61 | 41,018 | +0.01(+0.03%) |
Apr 16, 2010 | 25.62 | 25.71 | 25.39 | 25.60 | 110,321 | -0.06(-0.22%) |
Apr 15, 2010 | 25.51 | 25.76 | 25.44 | 25.66 | 177,326 | +0.20(+0.79%) |
Apr 14, 2010 | 24.90 | 25.47 | 24.89 | 25.46 | 31,106 | +0.59(+2.36%) |
Apr 13, 2010 | 24.43 | 24.99 | 24.36 | 24.87 | 134,779 | +0.42(+1.71%) |
Apr 12, 2010 | 24.28 | 24.54 | 24.15 | 24.45 | 40,264 | +0.11(+0.46%) |
Apr 09, 2010 | 24.28 | 24.49 | 24.16 | 24.34 | 30,649 | +0.03(+0.13%) |
Apr 08, 2010 | 24.23 | 24.54 | 23.93 | 24.31 | 37,366 | -0.06(-0.23%) |
Apr 07, 2010 | 24.42 | 24.61 | 24.14 | 24.36 | 77,197 | -0.21(-0.85%) |
Apr 06, 2010 | 24.24 | 24.71 | 24.24 | 24.57 | 38,845 | +0.26(+1.06%) |
Apr 05, 2010 | 24.07 | 24.65 | 24.07 | 24.32 | 100,620 | +0.28(+1.17%) |