Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.34 | 26.57 | 25.33 | 25.70 | 309,038 | +0.25(+1.00%) |
Jun 29, 2010 | 25.61 | 25.79 | 25.22 | 25.44 | 409,093 | -0.36(-1.41%) |
Jun 25, 2010 | 25.81 | 26.12 | 25.54 | 25.81 | 296,409 | +0.05(+0.21%) |
Jun 24, 2010 | 26.02 | 26.57 | 25.66 | 25.75 | 249,006 | -0.31(-1.18%) |
Jun 23, 2010 | 26.12 | 26.37 | 25.81 | 26.06 | 286,794 | -0.05(-0.21%) |
Jun 22, 2010 | 26.86 | 27.18 | 26.08 | 26.12 | 135,508 | -0.72(-2.67%) |
Jun 21, 2010 | 27.26 | 27.59 | 26.70 | 26.83 | 208,579 | -0.12(-0.44%) |
Jun 18, 2010 | 26.95 | 27.06 | 26.82 | 26.95 | 210,017 | +0.05(+0.20%) |
Jun 17, 2010 | 27.36 | 27.36 | 26.66 | 26.90 | 235,547 | -0.16(-0.60%) |
Jun 16, 2010 | 26.66 | 27.15 | 26.57 | 27.06 | 542,101 | +0.12(+0.44%) |
Jun 15, 2010 | 26.25 | 27.10 | 26.22 | 26.94 | 324,883 | +0.85(+3.27%) |
Jun 14, 2010 | 25.63 | 26.34 | 25.63 | 26.09 | 403,927 | +0.48(+1.88%) |
Jun 11, 2010 | 25.34 | 25.73 | 25.34 | 25.61 | 444,567 | +0.10(+0.39%) |
Jun 10, 2010 | 25.45 | 25.82 | 25.01 | 25.51 | 2,276 | +0.56(+2.26%) |
Jun 09, 2010 | 24.64 | 25.65 | 24.64 | 24.94 | 483,207 | +0.37(+1.52%) |
Jun 08, 2010 | 24.04 | 24.67 | 24.01 | 24.57 | 279,019 | +0.45(+1.88%) |
Jun 07, 2010 | 24.50 | 24.86 | 24.09 | 24.12 | 294,272 | -0.62(-2.50%) |
Jun 04, 2010 | 24.73 | 25.48 | 24.66 | 24.73 | 369,970 | -0.74(-2.89%) |
Jun 03, 2010 | 24.98 | 25.69 | 24.80 | 25.47 | 321,906 | +0.47(+1.89%) |
Jun 02, 2010 | 25.03 | 25.26 | 24.44 | 25.00 | 272,899 | +0.01(+0.04%) |
Jun 01, 2010 | 25.63 | 25.98 | 24.98 | 24.99 | 299,074 | -0.89(-3.44%) |
May 28, 2010 | 25.88 | 26.32 | 25.76 | 25.88 | 259,282 | -0.01(-0.04%) |
May 27, 2010 | 25.14 | 25.90 | 24.89 | 25.89 | 406,467 | +1.26(+5.13%) |
May 26, 2010 | 24.58 | 25.35 | 24.44 | 24.63 | 347,699 | +0.35(+1.46%) |
May 25, 2010 | 23.98 | 24.53 | 23.77 | 24.27 | 506,581 | -0.39(-1.58%) |
May 24, 2010 | 24.50 | 25.49 | 24.50 | 24.66 | 453,322 | -0.03(-0.11%) |
May 21, 2010 | 24.12 | 24.82 | 23.74 | 24.69 | 504,810 | +0.11(+0.44%) |
May 20, 2010 | 24.85 | 25.13 | 24.53 | 24.58 | 468,351 | -1.79(-6.79%) |
May 19, 2010 | 26.39 | 26.73 | 25.89 | 26.37 | 345,967 | -0.32(-1.19%) |
May 18, 2010 | 27.71 | 27.97 | 26.63 | 26.69 | 361,676 | -1.00(-3.61%) |
May 17, 2010 | 27.07 | 27.82 | 26.88 | 27.69 | 295,246 | +0.46(+1.70%) |
May 14, 2010 | 27.22 | 27.61 | 26.67 | 27.22 | 474,192 | -0.62(-2.22%) |
May 13, 2010 | 27.55 | 28.10 | 27.55 | 27.84 | 294,447 | -0.27(-0.97%) |
May 12, 2010 | 27.21 | 28.39 | 27.21 | 28.11 | 459,385 | +0.95(+3.51%) |
May 11, 2010 | 27.46 | 27.61 | 27.16 | 27.16 | 288,619 | +0.23(+0.84%) |
May 10, 2010 | 26.70 | 26.95 | 26.69 | 26.93 | 406,024 | +1.61(+6.38%) |
May 07, 2010 | 25.98 | 26.41 | 25.18 | 25.32 | 605,769 | -1.17(-4.42%) |
May 06, 2010 | 27.55 | 27.90 | 25.45 | 26.49 | 551 | -1.74(-6.16%) |
May 05, 2010 | 28.47 | 28.69 | 27.76 | 28.23 | 404,574 | -0.86(-2.97%) |
May 04, 2010 | 29.15 | 29.22 | 28.57 | 29.09 | 334,138 | -0.24(-0.83%) |
May 03, 2010 | 28.87 | 29.41 | 28.70 | 29.34 | 301,107 | +0.44(+1.54%) |
Apr 30, 2010 | 29.02 | 29.31 | 28.79 | 28.89 | 263,072 | -0.21(-0.72%) |
Apr 29, 2010 | 28.88 | 29.26 | 28.88 | 29.10 | 160,880 | +0.24(+0.85%) |
Apr 28, 2010 | 28.79 | 28.96 | 28.59 | 28.86 | 300,643 | +0.06(+0.22%) |
Apr 27, 2010 | 28.74 | 29.09 | 28.64 | 28.79 | 268,934 | -0.11(-0.38%) |
Apr 26, 2010 | 28.21 | 29.24 | 27.64 | 28.90 | 300,855 | +0.68(+2.41%) |
Apr 23, 2010 | 27.99 | 28.37 | 27.48 | 28.22 | 199,452 | -0.10(-0.35%) |
Apr 22, 2010 | 27.93 | 28.37 | 27.66 | 28.32 | 215,020 | +0.18(+0.64%) |
Apr 21, 2010 | 28.00 | 28.21 | 27.65 | 28.14 | 251,376 | +0.32(+1.14%) |
Apr 20, 2010 | 27.73 | 27.94 | 27.41 | 27.82 | 161,381 | +0.37(+1.35%) |
Apr 19, 2010 | 27.14 | 27.90 | 26.76 | 27.45 | 434,879 | +0.29(+1.07%) |
Apr 16, 2010 | 28.45 | 28.68 | 27.13 | 27.16 | 371,154 | -1.37(-4.80%) |
Apr 15, 2010 | 27.77 | 28.65 | 27.61 | 28.53 | 321,025 | +0.57(+2.04%) |
Apr 14, 2010 | 28.14 | 28.43 | 27.88 | 27.96 | 210,291 | -0.19(-0.68%) |
Apr 13, 2010 | 28.11 | 28.42 | 27.81 | 28.15 | 440,593 | +0.04(+0.13%) |
Apr 12, 2010 | 27.24 | 28.12 | 27.12 | 28.11 | 621,733 | +0.91(+3.33%) |
Apr 09, 2010 | 26.85 | 27.61 | 26.80 | 27.21 | 348,547 | +0.46(+1.73%) |
Apr 08, 2010 | 26.44 | 26.82 | 26.40 | 26.74 | 234,205 | +0.36(+1.38%) |
Apr 07, 2010 | 26.50 | 26.53 | 26.08 | 26.38 | 215,371 | -0.27(-1.02%) |
Apr 06, 2010 | 26.30 | 26.70 | 26.22 | 26.65 | 206,544 | +0.30(+1.14%) |
Apr 05, 2010 | 26.45 | 26.46 | 26.22 | 26.35 | 166,267 | +0.06(+0.24%) |