Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.63 | 22.17 | 21.25 | 21.33 | 107,688 | -0.24(-1.12%) |
Jun 29, 2010 | 22.00 | 22.45 | 21.49 | 21.57 | 180,696 | -1.44(-6.26%) |
Jun 25, 2010 | 22.38 | 23.04 | 22.28 | 23.01 | 159,977 | +0.70(+3.12%) |
Jun 24, 2010 | 22.54 | 22.98 | 22.28 | 22.31 | 107,878 | -0.49(-2.16%) |
Jun 23, 2010 | 22.67 | 22.88 | 22.25 | 22.80 | 108,271 | -0.01(-0.04%) |
Jun 22, 2010 | 24.14 | 24.30 | 22.75 | 22.81 | 107,828 | -1.16(-4.84%) |
Jun 21, 2010 | 24.35 | 24.87 | 23.69 | 23.97 | 115,921 | +0.14(+0.58%) |
Jun 18, 2010 | 24.84 | 24.84 | 23.75 | 23.83 | 102,207 | -0.82(-3.31%) |
Jun 17, 2010 | 25.06 | 25.06 | 24.46 | 24.65 | 103,460 | -0.20(-0.82%) |
Jun 16, 2010 | 24.53 | 25.31 | 24.41 | 24.85 | 78,660 | +0.21(+0.87%) |
Jun 15, 2010 | 24.60 | 24.74 | 24.15 | 24.64 | 108,590 | +0.39(+1.61%) |
Jun 14, 2010 | 24.52 | 24.72 | 24.09 | 24.25 | 100,816 | -0.01(-0.04%) |
Jun 11, 2010 | 23.58 | 24.29 | 23.27 | 24.26 | 123,516 | +0.35(+1.48%) |
Jun 10, 2010 | 23.21 | 23.91 | 22.97 | 23.91 | 131,571 | +1.39(+6.19%) |
Jun 09, 2010 | 22.71 | 23.66 | 22.40 | 22.51 | 88,754 | +0.17(+0.75%) |
Jun 08, 2010 | 22.28 | 22.96 | 22.28 | 22.35 | 217,529 | +0.22(+1.01%) |
Jun 07, 2010 | 23.41 | 23.77 | 22.12 | 22.12 | 165,813 | -1.16(-4.98%) |
Jun 04, 2010 | 23.69 | 23.98 | 23.21 | 23.29 | 229,124 | -1.18(-4.82%) |
Jun 03, 2010 | 24.06 | 24.63 | 23.81 | 24.46 | 108,515 | +0.55(+2.29%) |
Jun 02, 2010 | 23.47 | 24.22 | 23.47 | 23.92 | 168,829 | +0.58(+2.47%) |
Jun 01, 2010 | 25.30 | 25.30 | 23.34 | 23.34 | 147,727 | -2.25(-8.78%) |
May 28, 2010 | 25.20 | 26.00 | 24.44 | 25.59 | 116,961 | +0.39(+1.55%) |
May 27, 2010 | 25.68 | 25.94 | 24.74 | 25.20 | 137,031 | +0.52(+2.11%) |
May 26, 2010 | 24.62 | 25.25 | 24.07 | 24.68 | 168,624 | +0.37(+1.53%) |
May 25, 2010 | 23.18 | 24.44 | 22.97 | 24.31 | 95,537 | +0.11(+0.46%) |
May 24, 2010 | 24.86 | 25.32 | 23.89 | 24.20 | 128,216 | -0.61(-2.47%) |
May 21, 2010 | 23.20 | 25.52 | 23.20 | 24.81 | 224,209 | +1.39(+5.94%) |
May 20, 2010 | 23.38 | 24.60 | 23.22 | 23.42 | 213,123 | -1.71(-6.79%) |
May 19, 2010 | 25.80 | 26.49 | 24.63 | 25.12 | 226,425 | -0.84(-3.25%) |
May 18, 2010 | 26.68 | 27.16 | 25.76 | 25.97 | 132,798 | -0.32(-1.23%) |
May 17, 2010 | 26.69 | 26.79 | 25.23 | 26.29 | 188,641 | -0.30(-1.12%) |
May 14, 2010 | 27.29 | 27.29 | 26.10 | 26.59 | 152,542 | -0.98(-3.57%) |
May 13, 2010 | 27.20 | 28.30 | 26.96 | 27.57 | 137,601 | +0.19(+0.68%) |
May 12, 2010 | 27.02 | 27.45 | 26.08 | 27.39 | 125,908 | +0.71(+2.68%) |
May 11, 2010 | 26.04 | 26.92 | 25.33 | 26.67 | 255,839 | +1.50(+5.97%) |
May 10, 2010 | 24.81 | 25.94 | 24.14 | 25.17 | 196,830 | +1.47(+6.18%) |
May 07, 2010 | 24.47 | 24.98 | 23.32 | 23.70 | 288,306 | -0.67(-2.74%) |
May 06, 2010 | 25.77 | 26.65 | 22.27 | 24.37 | 253,192 | -1.67(-6.41%) |
May 05, 2010 | 25.88 | 26.90 | 25.56 | 26.04 | 278,828 | -1.17(-4.30%) |
May 04, 2010 | 29.18 | 29.39 | 26.90 | 27.21 | 290,830 | -2.44(-8.23%) |
May 03, 2010 | 29.67 | 29.73 | 29.00 | 29.65 | 122,183 | +0.17(+0.57%) |
Apr 30, 2010 | 30.06 | 30.52 | 29.47 | 29.48 | 143,665 | -0.56(-1.85%) |
Apr 29, 2010 | 30.60 | 30.92 | 29.00 | 30.04 | 170,778 | -0.17(-0.55%) |
Apr 28, 2010 | 30.42 | 30.46 | 29.72 | 30.21 | 128,304 | +0.25(+0.84%) |
Apr 27, 2010 | 31.69 | 31.96 | 29.92 | 29.96 | 128,423 | -2.07(-6.46%) |
Apr 26, 2010 | 31.66 | 32.70 | 31.66 | 32.03 | 139,128 | +0.28(+0.88%) |
Apr 23, 2010 | 31.75 | 32.04 | 31.39 | 31.75 | 188,253 | -0.32(-0.98%) |
Apr 22, 2010 | 33.40 | 33.59 | 31.72 | 32.06 | 405,402 | -1.96(-5.75%) |
Apr 21, 2010 | 32.94 | 34.09 | 32.54 | 34.02 | 142,784 | +1.17(+3.56%) |
Apr 20, 2010 | 31.52 | 32.89 | 31.03 | 32.85 | 83,077 | +1.43(+4.55%) |
Apr 19, 2010 | 32.18 | 32.28 | 31.07 | 31.42 | 140,262 | -1.05(-3.23%) |
Apr 16, 2010 | 33.12 | 33.23 | 31.97 | 32.47 | 133,081 | -0.69(-2.07%) |
Apr 15, 2010 | 33.47 | 33.64 | 32.87 | 33.16 | 82,133 | -0.45(-1.33%) |
Apr 14, 2010 | 32.64 | 33.66 | 32.63 | 33.60 | 92,445 | +1.09(+3.37%) |
Apr 13, 2010 | 32.10 | 32.60 | 31.73 | 32.51 | 48,307 | +0.41(+1.27%) |
Apr 12, 2010 | 32.31 | 32.71 | 31.98 | 32.10 | 67,444 | -0.28(-0.86%) |
Apr 09, 2010 | 31.61 | 32.48 | 30.84 | 32.38 | 89,846 | +0.92(+2.92%) |
Apr 08, 2010 | 32.42 | 32.42 | 31.40 | 31.46 | 86,835 | -0.96(-2.95%) |
Apr 07, 2010 | 32.58 | 33.25 | 32.20 | 32.42 | 94,824 | -0.45(-1.36%) |
Apr 06, 2010 | 32.45 | 33.36 | 32.45 | 32.86 | 62,254 | +0.09(+0.28%) |
Apr 05, 2010 | 31.45 | 32.78 | 31.09 | 32.77 | 136,632 | +1.43(+4.56%) |