Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.73 | 26.05 | 25.17 | 25.19 | 99,353 | -0.49(-1.91%) |
Jun 29, 2010 | 26.11 | 26.29 | 25.53 | 25.68 | 109,632 | -1.04(-3.87%) |
Jun 25, 2010 | 26.36 | 26.89 | 26.18 | 26.71 | 164,811 | +0.54(+2.04%) |
Jun 24, 2010 | 26.15 | 26.51 | 26.15 | 26.18 | 81,876 | -0.04(-0.15%) |
Jun 23, 2010 | 26.20 | 26.31 | 25.96 | 26.22 | 132,632 | +0.07(+0.27%) |
Jun 22, 2010 | 26.27 | 26.68 | 26.08 | 26.15 | 129,360 | -0.16(-0.61%) |
Jun 21, 2010 | 26.46 | 26.47 | 26.12 | 26.31 | 234,752 | +0.26(+1.00%) |
Jun 18, 2010 | 25.75 | 26.06 | 25.29 | 26.05 | 325,781 | +0.44(+1.72%) |
Jun 17, 2010 | 25.52 | 25.64 | 25.22 | 25.61 | 60,702 | +0.28(+1.11%) |
Jun 16, 2010 | 25.02 | 25.59 | 24.77 | 25.33 | 117,967 | +0.20(+0.80%) |
Jun 15, 2010 | 25.00 | 25.23 | 24.79 | 25.13 | 153,887 | +0.32(+1.29%) |
Jun 14, 2010 | 24.87 | 25.04 | 24.72 | 24.81 | 116,382 | +0.04(+0.16%) |
Jun 11, 2010 | 24.04 | 24.82 | 24.04 | 24.77 | 113,252 | +0.38(+1.56%) |
Jun 10, 2010 | 24.09 | 24.40 | 24.06 | 24.39 | 97,906 | +0.70(+2.95%) |
Jun 09, 2010 | 23.58 | 23.82 | 23.23 | 23.69 | 104,494 | +0.25(+1.07%) |
Jun 08, 2010 | 23.61 | 23.74 | 22.96 | 23.44 | 102,611 | -0.13(-0.55%) |
Jun 07, 2010 | 23.50 | 23.86 | 23.34 | 23.57 | 120,769 | +0.19(+0.81%) |
Jun 04, 2010 | 24.01 | 24.25 | 23.26 | 23.38 | 126,101 | -1.21(-4.92%) |
Jun 03, 2010 | 24.65 | 24.81 | 24.32 | 24.59 | 102,049 | -0.08(-0.32%) |
Jun 02, 2010 | 23.33 | 24.68 | 23.15 | 24.67 | 201,863 | +1.37(+5.88%) |
Jun 01, 2010 | 24.04 | 24.24 | 23.30 | 23.30 | 187,438 | -0.98(-4.04%) |
May 28, 2010 | 24.75 | 24.74 | 24.03 | 24.28 | 99,984 | -0.47(-1.90%) |
May 27, 2010 | 24.57 | 24.77 | 24.26 | 24.75 | 158,659 | +0.72(+3.00%) |
May 26, 2010 | 23.69 | 24.32 | 23.67 | 24.03 | 366,385 | +0.41(+1.74%) |
May 25, 2010 | 23.13 | 23.68 | 23.03 | 23.62 | 108,695 | -0.09(-0.38%) |
May 24, 2010 | 23.83 | 24.19 | 23.65 | 23.71 | 121,786 | -0.21(-0.88%) |
May 21, 2010 | 23.20 | 23.99 | 23.03 | 23.92 | 172,648 | +0.47(+2.00%) |
May 20, 2010 | 23.54 | 24.59 | 23.40 | 23.45 | 141,671 | -1.20(-4.87%) |
May 19, 2010 | 25.05 | 25.09 | 24.59 | 24.65 | 149,990 | -0.46(-1.83%) |
May 18, 2010 | 25.50 | 25.50 | 24.96 | 25.11 | 164,794 | -0.06(-0.24%) |
May 17, 2010 | 24.91 | 25.26 | 24.37 | 25.17 | 131,001 | +0.32(+1.29%) |
May 14, 2010 | 24.83 | 24.89 | 24.34 | 24.85 | 153,255 | -0.18(-0.72%) |
May 13, 2010 | 25.36 | 25.54 | 24.90 | 25.03 | 96,980 | -0.32(-1.26%) |
May 12, 2010 | 24.45 | 25.41 | 24.22 | 25.35 | 215,364 | +1.01(+4.15%) |
May 11, 2010 | 24.02 | 24.42 | 23.50 | 24.34 | 104,361 | +0.44(+1.84%) |
May 10, 2010 | 23.69 | 24.04 | 23.56 | 23.90 | 190,440 | +0.85(+3.69%) |
May 07, 2010 | 23.25 | 23.97 | 22.65 | 23.05 | 180,200 | -0.13(-0.56%) |
May 06, 2010 | 23.54 | 23.85 | 22.00 | 23.18 | 219,150 | -0.50(-2.11%) |
May 05, 2010 | 23.72 | 24.04 | 23.52 | 23.68 | 179,647 | -0.36(-1.50%) |
May 04, 2010 | 22.32 | 24.25 | 21.56 | 24.04 | 367,317 | -1.72(-6.68%) |
May 03, 2010 | 25.65 | 25.88 | 25.20 | 25.76 | 108,584 | +0.17(+0.66%) |
Apr 30, 2010 | 26.34 | 26.44 | 25.58 | 25.59 | 77,361 | -0.83(-3.14%) |
Apr 29, 2010 | 26.19 | 26.43 | 25.53 | 26.42 | 145,968 | +0.33(+1.26%) |
Apr 28, 2010 | 26.57 | 26.57 | 25.91 | 26.09 | 66,126 | -0.26(-0.99%) |
Apr 27, 2010 | 27.05 | 27.16 | 26.22 | 26.35 | 137,002 | -0.87(-3.20%) |
Apr 26, 2010 | 27.40 | 27.40 | 27.20 | 27.22 | 73,315 | -0.14(-0.51%) |
Apr 23, 2010 | 27.00 | 27.40 | 26.92 | 27.36 | 64,904 | +0.39(+1.45%) |
Apr 22, 2010 | 26.75 | 26.97 | 26.60 | 26.97 | 90,927 | +0.03(+0.11%) |
Apr 21, 2010 | 26.64 | 27.00 | 26.54 | 26.94 | 85,954 | +0.40(+1.51%) |
Apr 20, 2010 | 26.37 | 26.63 | 26.26 | 26.54 | 81,890 | +0.32(+1.22%) |
Apr 19, 2010 | 26.20 | 26.46 | 26.09 | 26.22 | 93,570 | -0.09(-0.34%) |
Apr 16, 2010 | 26.13 | 26.89 | 26.01 | 26.31 | 133,295 | +0.18(+0.69%) |
Apr 15, 2010 | 26.00 | 26.35 | 25.61 | 26.13 | 175,462 | -0.30(-1.14%) |
Apr 14, 2010 | 25.98 | 26.43 | 25.89 | 26.43 | 87,741 | +0.55(+2.13%) |
Apr 13, 2010 | 25.80 | 25.91 | 25.70 | 25.88 | 59,045 | +0.08(+0.31%) |
Apr 12, 2010 | 25.94 | 25.98 | 25.71 | 25.80 | 62,835 | -0.06(-0.23%) |
Apr 09, 2010 | 25.85 | 25.89 | 25.77 | 25.86 | 48,374 | -0.06(-0.23%) |
Apr 08, 2010 | 25.81 | 25.97 | 25.81 | 25.92 | 82,903 | -0.04(-0.15%) |
Apr 07, 2010 | 25.97 | 25.97 | 25.73 | 25.96 | 90,893 | -0.01(-0.04%) |
Apr 06, 2010 | 26.34 | 26.34 | 25.81 | 25.97 | 118,810 | -0.38(-1.44%) |
Apr 05, 2010 | 26.09 | 26.49 | 25.97 | 26.35 | 92,742 | +0.26(+1.00%) |