Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.26 | 26.00 | 24.97 | 25.19 | 30,710 | -0.15(-0.58%) |
Jun 29, 2010 | 26.21 | 26.54 | 24.98 | 25.33 | 90,840 | -1.02(-3.87%) |
Jun 25, 2010 | 25.58 | 26.59 | 24.97 | 26.35 | 93,391 | +0.83(+3.24%) |
Jun 24, 2010 | 25.95 | 26.10 | 25.31 | 25.53 | 37,543 | -0.64(-2.45%) |
Jun 23, 2010 | 26.33 | 26.80 | 25.85 | 26.17 | 38,366 | -0.26(-0.99%) |
Jun 22, 2010 | 26.63 | 27.66 | 26.42 | 26.43 | 24,151 | -0.18(-0.69%) |
Jun 21, 2010 | 27.12 | 27.24 | 26.48 | 26.62 | 17,217 | -0.07(-0.25%) |
Jun 18, 2010 | 27.32 | 27.44 | 26.46 | 26.68 | 46,245 | -0.45(-1.65%) |
Jun 17, 2010 | 27.20 | 27.41 | 26.81 | 27.13 | 22,750 | +0.13(+0.47%) |
Jun 16, 2010 | 26.90 | 27.29 | 26.74 | 27.00 | 17,849 | +0.06(+0.22%) |
Jun 15, 2010 | 26.41 | 27.07 | 25.93 | 26.95 | 38,583 | +0.86(+3.32%) |
Jun 14, 2010 | 26.10 | 27.15 | 25.37 | 26.08 | 52,763 | +0.18(+0.71%) |
Jun 11, 2010 | 25.43 | 26.03 | 25.43 | 25.90 | 37,596 | +0.15(+0.57%) |
Jun 10, 2010 | 25.69 | 26.21 | 25.30 | 25.75 | 45,503 | +0.40(+1.57%) |
Jun 09, 2010 | 25.79 | 26.31 | 25.21 | 25.35 | 39,427 | -0.12(-0.46%) |
Jun 08, 2010 | 25.77 | 26.10 | 25.19 | 25.47 | 48,913 | -0.52(-2.02%) |
Jun 07, 2010 | 25.68 | 26.35 | 25.68 | 25.99 | 65,744 | +0.37(+1.44%) |
Jun 04, 2010 | 26.56 | 26.84 | 25.27 | 25.62 | 61,341 | -1.72(-6.29%) |
Jun 03, 2010 | 26.99 | 27.71 | 26.55 | 27.34 | 23,447 | +0.22(+0.82%) |
Jun 02, 2010 | 26.22 | 27.19 | 25.78 | 27.12 | 31,799 | +0.92(+3.52%) |
Jun 01, 2010 | 27.04 | 27.22 | 26.19 | 26.20 | 26,899 | -1.08(-3.95%) |
May 28, 2010 | 27.73 | 27.73 | 26.78 | 27.28 | 30,138 | -0.46(-1.65%) |
May 27, 2010 | 27.16 | 27.84 | 26.58 | 27.73 | 22,919 | +1.22(+4.62%) |
May 26, 2010 | 26.98 | 27.19 | 26.47 | 26.51 | 48,470 | -0.34(-1.27%) |
May 25, 2010 | 26.00 | 26.91 | 26.00 | 26.85 | 18,863 | +0.15(+0.55%) |
May 24, 2010 | 27.42 | 27.42 | 26.39 | 26.70 | 29,196 | -0.82(-2.97%) |
May 21, 2010 | 26.52 | 27.60 | 26.13 | 27.52 | 57,267 | +0.51(+1.87%) |
May 20, 2010 | 27.01 | 27.82 | 26.69 | 27.01 | 55,532 | -1.13(-4.01%) |
May 19, 2010 | 29.53 | 29.53 | 27.63 | 28.14 | 33,744 | -0.64(-2.23%) |
May 18, 2010 | 30.13 | 30.13 | 28.64 | 28.78 | 34,309 | -0.86(-2.92%) |
May 17, 2010 | 30.14 | 30.19 | 29.16 | 29.65 | 16,207 | -0.26(-0.88%) |
May 14, 2010 | 30.82 | 30.82 | 29.41 | 29.91 | 15,269 | -0.41(-1.35%) |
May 13, 2010 | 30.16 | 30.45 | 29.82 | 30.32 | 12,768 | -0.04(-0.13%) |
May 12, 2010 | 29.54 | 30.59 | 29.12 | 30.36 | 34,119 | +0.98(+3.34%) |
May 11, 2010 | 28.97 | 29.87 | 28.77 | 29.38 | 33,704 | +0.05(+0.17%) |
May 10, 2010 | 28.41 | 29.38 | 27.89 | 29.33 | 76,272 | +2.25(+8.33%) |
May 07, 2010 | 28.62 | 28.89 | 26.95 | 27.07 | 111,987 | -1.56(-5.46%) |
May 06, 2010 | 27.77 | 30.38 | 26.84 | 28.64 | 98,069 | +0.66(+2.36%) |
May 05, 2010 | 28.76 | 28.86 | 27.67 | 27.98 | 27,677 | -0.67(-2.34%) |
May 04, 2010 | 28.64 | 28.70 | 28.08 | 28.65 | 45,696 | -0.33(-1.14%) |
May 03, 2010 | 28.91 | 29.06 | 28.43 | 28.98 | 32,999 | +0.21(+0.74%) |
Apr 30, 2010 | 29.83 | 30.23 | 28.75 | 28.76 | 42,909 | -1.16(-3.87%) |
Apr 29, 2010 | 29.81 | 30.23 | 29.44 | 29.92 | 27,514 | +0.12(+0.39%) |
Apr 28, 2010 | 29.82 | 29.96 | 29.06 | 29.80 | 39,814 | +0.10(+0.33%) |
Apr 27, 2010 | 30.00 | 30.33 | 29.20 | 29.71 | 105,337 | -0.48(-1.58%) |
Apr 26, 2010 | 30.15 | 30.38 | 30.12 | 30.18 | 21,146 | +0.04(+0.13%) |
Apr 23, 2010 | 30.73 | 30.73 | 30.03 | 30.14 | 33,760 | -0.40(-1.30%) |
Apr 22, 2010 | 30.07 | 30.75 | 28.89 | 30.54 | 69,251 | -0.87(-2.78%) |
Apr 21, 2010 | 31.50 | 31.87 | 31.15 | 31.42 | 51,249 | -0.15(-0.46%) |
Apr 20, 2010 | 31.25 | 31.74 | 30.91 | 31.56 | 27,393 | +0.38(+1.22%) |
Apr 19, 2010 | 31.09 | 31.72 | 30.83 | 31.18 | 46,529 | -0.04(-0.12%) |
Apr 16, 2010 | 30.86 | 31.72 | 30.71 | 31.22 | 79,497 | +0.22(+0.72%) |
Apr 15, 2010 | 30.64 | 31.03 | 30.17 | 31.00 | 32,859 | +0.24(+0.79%) |
Apr 14, 2010 | 29.75 | 30.84 | 29.64 | 30.75 | 60,813 | +1.09(+3.67%) |
Apr 13, 2010 | 28.76 | 29.73 | 28.63 | 29.67 | 39,656 | +0.46(+1.56%) |
Apr 12, 2010 | 28.99 | 29.42 | 28.74 | 29.21 | 23,212 | +0.01(+0.03%) |
Apr 09, 2010 | 29.49 | 29.65 | 28.84 | 29.20 | 16,926 | -0.38(-1.28%) |
Apr 08, 2010 | 29.36 | 29.69 | 29.11 | 29.58 | 14,449 | +0.00(+0.00%) |
Apr 07, 2010 | 29.27 | 29.66 | 29.20 | 29.58 | 25,326 | +0.16(+0.53%) |
Apr 06, 2010 | 29.08 | 29.59 | 28.83 | 29.42 | 12,119 | +0.08(+0.27%) |
Apr 05, 2010 | 28.88 | 29.35 | 28.88 | 29.35 | 27,369 | +0.67(+2.34%) |