Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.34 | 23.42 | 22.99 | 23.15 | 31,104 | -0.17(-0.73%) |
Jun 29, 2010 | 23.41 | 23.45 | 23.25 | 23.32 | 260,260 | -1.04(-4.27%) |
Jun 25, 2010 | 24.36 | 24.36 | 23.83 | 24.36 | 250,955 | +0.67(+2.83%) |
Jun 24, 2010 | 23.68 | 23.76 | 23.50 | 23.69 | 97,583 | +0.00(+0.00%) |
Jun 23, 2010 | 23.95 | 24.03 | 23.66 | 23.69 | 55,923 | -0.51(-2.11%) |
Jun 22, 2010 | 24.45 | 24.50 | 24.18 | 24.20 | 9,790 | -0.15(-0.62%) |
Jun 21, 2010 | 24.80 | 24.89 | 24.28 | 24.35 | 191,884 | -0.18(-0.73%) |
Jun 18, 2010 | 24.53 | 24.62 | 24.33 | 24.53 | 17,050 | -0.10(-0.41%) |
Jun 17, 2010 | 24.67 | 24.68 | 24.45 | 24.63 | 20,029 | +0.15(+0.61%) |
Jun 16, 2010 | 24.30 | 24.50 | 24.19 | 24.48 | 42,131 | +0.14(+0.58%) |
Jun 15, 2010 | 23.95 | 24.35 | 23.95 | 24.34 | 19,937 | +0.58(+2.44%) |
Jun 14, 2010 | 23.87 | 24.10 | 23.74 | 23.76 | 8,098 | +0.08(+0.34%) |
Jun 11, 2010 | 23.76 | 23.90 | 23.51 | 23.68 | 25,931 | -0.20(-0.84%) |
Jun 10, 2010 | 23.92 | 23.97 | 23.58 | 23.88 | 10,506 | +0.45(+1.92%) |
Jun 09, 2010 | 23.39 | 23.63 | 23.38 | 23.43 | 38,360 | +0.30(+1.30%) |
Jun 08, 2010 | 23.11 | 23.21 | 22.89 | 23.13 | 30,775 | +0.05(+0.22%) |
Jun 07, 2010 | 22.81 | 23.36 | 22.81 | 23.08 | 25,467 | +0.04(+0.17%) |
Jun 04, 2010 | 23.04 | 24.92 | 23.00 | 23.04 | 372,146 | -0.89(-3.72%) |
Jun 03, 2010 | 23.57 | 23.95 | 23.45 | 23.93 | 52,420 | +0.40(+1.70%) |
Jun 02, 2010 | 23.11 | 23.63 | 23.11 | 23.53 | 258,350 | +0.61(+2.66%) |
Jun 01, 2010 | 23.25 | 23.76 | 22.89 | 22.92 | 152,351 | -0.53(-2.26%) |
May 28, 2010 | 23.45 | 23.69 | 23.24 | 23.45 | 99,653 | -0.05(-0.21%) |
May 27, 2010 | 23.07 | 23.53 | 23.00 | 23.50 | 66,221 | +0.99(+4.40%) |
May 26, 2010 | 22.70 | 22.70 | 22.40 | 22.51 | 179,970 | +0.38(+1.72%) |
May 25, 2010 | 21.60 | 22.15 | 21.57 | 22.13 | 348,663 | -0.17(-0.76%) |
May 24, 2010 | 22.52 | 22.55 | 22.28 | 22.30 | 165,352 | -0.10(-0.45%) |
May 21, 2010 | 21.76 | 22.67 | 21.76 | 22.40 | 341,532 | +0.01(+0.04%) |
May 20, 2010 | 22.13 | 22.60 | 22.11 | 22.39 | 220,596 | -0.77(-3.32%) |
May 19, 2010 | 23.14 | 23.25 | 22.80 | 23.16 | 216,789 | -0.25(-1.07%) |
May 18, 2010 | 24.01 | 24.01 | 23.25 | 23.41 | 72,831 | -0.24(-1.01%) |
May 17, 2010 | 24.32 | 24.89 | 23.53 | 23.65 | 274,037 | -0.73(-2.99%) |
May 14, 2010 | 24.38 | 25.27 | 24.20 | 24.38 | 356,727 | -0.74(-2.96%) |
May 13, 2010 | 25.25 | 25.49 | 25.09 | 25.12 | 39,759 | -0.42(-1.63%) |
May 12, 2010 | 25.41 | 25.57 | 25.25 | 25.54 | 42,981 | +0.22(+0.87%) |
May 11, 2010 | 25.42 | 25.47 | 25.25 | 25.32 | 71,607 | -0.11(-0.43%) |
May 10, 2010 | 25.25 | 25.43 | 25.20 | 25.43 | 31,983 | +0.69(+2.79%) |
May 07, 2010 | 24.86 | 24.92 | 24.50 | 24.74 | 53,724 | -0.62(-2.44%) |
May 06, 2010 | 25.53 | 25.77 | 22.00 | 25.36 | 154,100 | -0.45(-1.74%) |
May 05, 2010 | 25.95 | 26.17 | 25.78 | 25.81 | 144,612 | -0.88(-3.30%) |
May 04, 2010 | 27.34 | 27.38 | 26.66 | 26.69 | 46,611 | -0.96(-3.47%) |
May 03, 2010 | 27.59 | 27.76 | 27.45 | 27.65 | 100,931 | +0.41(+1.51%) |
Apr 30, 2010 | 27.20 | 27.32 | 27.00 | 27.24 | 59,002 | +0.22(+0.81%) |
Apr 29, 2010 | 27.07 | 27.22 | 26.95 | 27.02 | 16,668 | +0.26(+0.97%) |
Apr 28, 2010 | 26.69 | 26.84 | 26.48 | 26.76 | 69,160 | +0.10(+0.38%) |
Apr 27, 2010 | 26.91 | 26.93 | 26.64 | 26.66 | 56,030 | -0.34(-1.26%) |
Apr 26, 2010 | 27.08 | 27.09 | 26.91 | 27.00 | 31,550 | -0.07(-0.26%) |
Apr 23, 2010 | 26.59 | 27.09 | 26.48 | 27.07 | 125,324 | +0.42(+1.58%) |
Apr 22, 2010 | 26.33 | 26.68 | 26.09 | 26.65 | 12,473 | +0.11(+0.41%) |
Apr 21, 2010 | 26.53 | 26.64 | 26.27 | 26.54 | 37,697 | +0.21(+0.80%) |
Apr 20, 2010 | 26.25 | 26.55 | 26.20 | 26.33 | 36,102 | +0.12(+0.46%) |
Apr 19, 2010 | 26.67 | 26.67 | 25.95 | 26.21 | 29,016 | -0.32(-1.21%) |
Apr 16, 2010 | 26.91 | 26.91 | 26.40 | 26.53 | 77,722 | -0.48(-1.78%) |
Apr 15, 2010 | 27.14 | 27.18 | 26.90 | 27.01 | 72,681 | +0.05(+0.19%) |
Apr 14, 2010 | 26.69 | 27.08 | 26.62 | 26.96 | 29,606 | +0.36(+1.35%) |
Apr 13, 2010 | 26.74 | 26.74 | 26.27 | 26.60 | 135,710 | +0.03(+0.11%) |
Apr 12, 2010 | 26.65 | 26.90 | 26.52 | 26.57 | 29,285 | -0.07(-0.26%) |
Apr 09, 2010 | 26.78 | 26.87 | 26.46 | 26.64 | 58,780 | -0.01(-0.04%) |
Apr 08, 2010 | 26.41 | 26.70 | 26.34 | 26.65 | 31,884 | -0.07(-0.26%) |
Apr 07, 2010 | 26.99 | 27.20 | 26.66 | 26.72 | 35,775 | -0.27(-1.00%) |
Apr 06, 2010 | 27.00 | 27.04 | 26.83 | 26.99 | 136,534 | +0.00(+0.00%) |
Apr 05, 2010 | 26.76 | 26.99 | 26.51 | 26.99 | 53,116 | +0.65(+2.47%) |