Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.30 | 23.90 | 23.21 | 23.30 | 4,140 | -0.20(-0.84%) |
Jun 29, 2010 | 24.12 | 24.31 | 23.30 | 23.50 | 461,134 | -0.66(-2.75%) |
Jun 25, 2010 | 24.16 | 24.19 | 23.63 | 24.16 | 363,175 | +0.37(+1.56%) |
Jun 24, 2010 | 23.79 | 24.19 | 23.76 | 23.79 | 296 | -0.21(-0.89%) |
Jun 23, 2010 | 24.35 | 24.48 | 23.94 | 24.00 | 293,703 | -0.31(-1.27%) |
Jun 22, 2010 | 24.31 | 25.00 | 24.29 | 24.31 | 1,450 | -0.44(-1.79%) |
Jun 21, 2010 | 24.92 | 25.01 | 24.63 | 24.75 | 287,727 | +0.12(+0.48%) |
Jun 18, 2010 | 24.64 | 24.66 | 24.23 | 24.64 | 430,737 | +0.37(+1.53%) |
Jun 17, 2010 | 24.26 | 24.39 | 24.00 | 24.26 | 281 | +0.03(+0.13%) |
Jun 16, 2010 | 23.81 | 24.34 | 23.81 | 24.23 | 113,648 | +0.29(+1.22%) |
Jun 15, 2010 | 23.94 | 24.00 | 23.57 | 23.94 | 2,522 | +0.37(+1.57%) |
Jun 14, 2010 | 23.53 | 23.82 | 23.32 | 23.57 | 134,421 | +0.26(+1.12%) |
Jun 11, 2010 | 22.98 | 23.35 | 22.82 | 23.31 | 271,546 | -0.05(-0.20%) |
Jun 10, 2010 | 23.36 | 23.37 | 22.88 | 23.36 | 2,343 | +0.66(+2.89%) |
Jun 09, 2010 | 23.02 | 23.07 | 22.57 | 22.70 | 383,080 | -0.19(-0.83%) |
Jun 08, 2010 | 22.85 | 22.92 | 22.55 | 22.89 | 265,296 | +0.15(+0.66%) |
Jun 07, 2010 | 22.93 | 23.24 | 22.70 | 22.74 | 262,115 | -0.05(-0.21%) |
Jun 04, 2010 | 22.79 | 23.55 | 22.75 | 22.79 | 295,383 | -1.03(-4.34%) |
Jun 03, 2010 | 23.82 | 23.93 | 23.56 | 23.82 | 271,758 | +0.20(+0.84%) |
Jun 02, 2010 | 23.62 | 23.70 | 22.89 | 23.62 | 439,139 | +0.80(+3.50%) |
Jun 01, 2010 | 23.28 | 23.49 | 22.81 | 22.83 | 276,692 | -0.57(-2.43%) |
May 28, 2010 | 23.40 | 23.70 | 23.14 | 23.40 | 248,189 | -0.30(-1.27%) |
May 27, 2010 | 23.28 | 23.70 | 23.08 | 23.70 | 234,989 | +0.88(+3.88%) |
May 26, 2010 | 22.81 | 23.27 | 22.75 | 22.81 | 2,052 | +0.07(+0.31%) |
May 25, 2010 | 22.54 | 22.85 | 22.21 | 22.74 | 309,201 | -0.33(-1.44%) |
May 24, 2010 | 23.21 | 23.54 | 22.99 | 23.07 | 259,690 | -0.26(-1.12%) |
May 21, 2010 | 23.33 | 23.51 | 22.95 | 23.33 | 470,240 | -0.27(-1.14%) |
May 20, 2010 | 23.89 | 24.15 | 23.59 | 23.60 | 321,665 | -1.19(-4.81%) |
May 19, 2010 | 24.88 | 25.12 | 24.60 | 24.79 | 254,490 | -0.17(-0.70%) |
May 18, 2010 | 25.70 | 25.85 | 24.90 | 24.97 | 291,648 | -0.51(-2.01%) |
May 17, 2010 | 25.39 | 25.61 | 24.88 | 25.48 | 287,951 | +0.18(+0.72%) |
May 14, 2010 | 25.30 | 25.68 | 25.09 | 25.30 | 226,292 | -0.38(-1.48%) |
May 13, 2010 | 25.63 | 25.90 | 25.37 | 25.68 | 268,513 | -0.16(-0.61%) |
May 12, 2010 | 25.27 | 25.99 | 25.13 | 25.84 | 287,512 | +0.70(+2.80%) |
May 11, 2010 | 25.06 | 25.40 | 24.96 | 25.13 | 262,077 | +0.25(+1.02%) |
May 10, 2010 | 24.51 | 24.94 | 24.49 | 24.88 | 355,562 | +0.94(+3.93%) |
May 07, 2010 | 24.34 | 24.50 | 23.74 | 23.94 | 553,103 | -0.38(-1.56%) |
May 06, 2010 | 24.49 | 25.18 | 23.38 | 24.32 | 612,439 | -0.21(-0.84%) |
May 05, 2010 | 24.59 | 24.61 | 24.45 | 24.52 | 346,880 | -0.06(-0.22%) |
May 04, 2010 | 25.28 | 25.28 | 24.45 | 24.58 | 349,734 | -0.92(-3.62%) |
May 03, 2010 | 24.75 | 25.61 | 24.54 | 25.50 | 273,173 | +0.94(+3.83%) |
Apr 30, 2010 | 25.43 | 25.52 | 24.52 | 24.56 | 366,266 | -0.87(-3.42%) |
Apr 29, 2010 | 25.42 | 25.46 | 25.15 | 25.43 | 236,556 | +0.13(+0.50%) |
Apr 28, 2010 | 25.05 | 25.36 | 24.79 | 25.31 | 221,018 | +0.42(+1.68%) |
Apr 27, 2010 | 25.43 | 25.72 | 24.86 | 24.89 | 304,797 | -0.62(-2.42%) |
Apr 26, 2010 | 25.70 | 25.73 | 25.49 | 25.50 | 196,143 | -0.08(-0.31%) |
Apr 23, 2010 | 25.27 | 25.59 | 25.16 | 25.58 | 254,524 | +0.39(+1.54%) |
Apr 22, 2010 | 25.03 | 25.24 | 24.95 | 25.20 | 124,195 | -0.01(-0.03%) |
Apr 21, 2010 | 25.31 | 25.36 | 25.11 | 25.20 | 191,465 | -0.03(-0.12%) |
Apr 20, 2010 | 25.31 | 25.43 | 25.13 | 25.24 | 192,701 | +0.03(+0.12%) |
Apr 19, 2010 | 25.07 | 25.50 | 24.91 | 25.20 | 434,408 | +0.09(+0.38%) |
Apr 16, 2010 | 25.10 | 25.44 | 24.98 | 25.11 | 530,588 | +0.00(+0.00%) |
Apr 15, 2010 | 24.85 | 25.20 | 24.84 | 25.11 | 202,153 | +0.28(+1.15%) |
Apr 14, 2010 | 24.76 | 24.86 | 24.52 | 24.82 | 253,330 | +0.16(+0.64%) |
Apr 13, 2010 | 24.44 | 24.67 | 24.44 | 24.67 | 224,725 | +0.12(+0.48%) |
Apr 12, 2010 | 24.56 | 24.62 | 24.34 | 24.55 | 456,638 | +0.09(+0.36%) |
Apr 09, 2010 | 24.26 | 24.48 | 23.86 | 24.46 | 339,662 | +0.28(+1.14%) |
Apr 08, 2010 | 24.50 | 24.50 | 24.15 | 24.19 | 196,454 | -0.33(-1.35%) |
Apr 07, 2010 | 24.64 | 24.64 | 24.29 | 24.52 | 264,475 | -0.21(-0.83%) |
Apr 06, 2010 | 24.10 | 24.75 | 24.09 | 24.72 | 328,706 | +0.49(+2.02%) |
Apr 05, 2010 | 24.08 | 24.24 | 23.86 | 24.23 | 161,719 | +0.28(+1.19%) |