Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.70 | 23.70 | 23.20 | 23.20 | 21,166 | -0.49(-2.07%) |
Jun 29, 2010 | 24.22 | 24.23 | 23.69 | 23.69 | 8,045 | -1.22(-4.90%) |
Jun 25, 2010 | 24.39 | 25.39 | 24.00 | 24.91 | 118,701 | +0.56(+2.30%) |
Jun 24, 2010 | 24.99 | 24.99 | 24.35 | 24.35 | 5,081 | -0.46(-1.86%) |
Jun 23, 2010 | 24.65 | 25.15 | 24.65 | 24.81 | 4,681 | +0.16(+0.67%) |
Jun 22, 2010 | 25.90 | 25.90 | 24.63 | 24.64 | 8,987 | -1.11(-4.32%) |
Jun 21, 2010 | 25.70 | 25.76 | 25.62 | 25.76 | 2,265 | +0.21(+0.81%) |
Jun 18, 2010 | 25.65 | 25.90 | 25.40 | 25.55 | 15,557 | +0.10(+0.39%) |
Jun 17, 2010 | 25.95 | 26.17 | 25.45 | 25.45 | 1,489 | +0.08(+0.32%) |
Jun 16, 2010 | 25.55 | 25.55 | 25.36 | 25.37 | 416 | -0.36(-1.41%) |
Jun 15, 2010 | 25.35 | 25.73 | 24.81 | 25.73 | 2,461 | +0.54(+2.16%) |
Jun 14, 2010 | 24.57 | 26.52 | 24.22 | 25.19 | 4,170 | +0.85(+3.49%) |
Jun 11, 2010 | 23.99 | 24.34 | 23.99 | 24.34 | 3,095 | +0.12(+0.48%) |
Jun 10, 2010 | 23.38 | 24.22 | 23.33 | 24.22 | 6,933 | +0.80(+3.41%) |
Jun 09, 2010 | 23.83 | 23.83 | 23.40 | 23.42 | 10,584 | +0.08(+0.35%) |
Jun 08, 2010 | 23.89 | 23.89 | 23.34 | 23.34 | 1,348 | -0.54(-2.28%) |
Jun 07, 2010 | 24.91 | 25.05 | 23.88 | 23.88 | 5,358 | +0.02(+0.10%) |
Jun 04, 2010 | 25.71 | 25.71 | 23.86 | 23.86 | 11,877 | -1.53(-6.01%) |
Jun 03, 2010 | 25.71 | 25.71 | 25.25 | 25.38 | 5,041 | -0.39(-1.50%) |
Jun 02, 2010 | 25.85 | 25.85 | 24.80 | 25.77 | 7,738 | +0.54(+2.16%) |
Jun 01, 2010 | 25.80 | 25.83 | 25.08 | 25.23 | 13,116 | -0.59(-2.30%) |
May 28, 2010 | 27.29 | 27.29 | 25.82 | 25.82 | 4,934 | -1.40(-5.15%) |
May 27, 2010 | 27.48 | 27.64 | 27.10 | 27.22 | 3,488 | -0.35(-1.29%) |
May 26, 2010 | 27.01 | 27.60 | 26.59 | 27.58 | 32,027 | +0.79(+2.95%) |
May 25, 2010 | 27.05 | 27.05 | 26.64 | 26.79 | 18,768 | -0.05(-0.18%) |
May 24, 2010 | 27.00 | 27.07 | 26.84 | 26.84 | 2,879 | -0.36(-1.33%) |
May 21, 2010 | 26.93 | 27.35 | 26.93 | 27.20 | 28,106 | -0.01(-0.03%) |
May 20, 2010 | 27.33 | 28.02 | 27.21 | 27.21 | 11,929 | -0.17(-0.63%) |
May 19, 2010 | 27.64 | 27.64 | 27.37 | 27.38 | 3,049 | +0.01(+0.03%) |
May 18, 2010 | 27.62 | 28.60 | 27.36 | 27.37 | 2,471 | +0.07(+0.27%) |
May 17, 2010 | 27.59 | 27.62 | 27.30 | 27.30 | 2,510 | -0.20(-0.72%) |
May 14, 2010 | 28.22 | 28.22 | 27.47 | 27.49 | 3,384 | -0.96(-3.39%) |
May 13, 2010 | 28.28 | 28.65 | 27.87 | 28.46 | 11,286 | +0.18(+0.64%) |
May 12, 2010 | 27.86 | 28.28 | 27.64 | 28.28 | 4,805 | +0.56(+2.02%) |
May 11, 2010 | 27.59 | 27.92 | 27.25 | 27.72 | 15,677 | -0.34(-1.20%) |
May 10, 2010 | 27.77 | 28.06 | 27.45 | 28.06 | 7,801 | +0.84(+3.09%) |
May 07, 2010 | 27.24 | 27.65 | 27.12 | 27.21 | 14,259 | +0.02(+0.06%) |
May 06, 2010 | 27.78 | 28.74 | 26.56 | 27.20 | 7,047 | -0.19(-0.69%) |
May 05, 2010 | 27.37 | 27.73 | 27.19 | 27.39 | 5,329 | +0.08(+0.30%) |
May 04, 2010 | 27.92 | 27.92 | 27.03 | 27.31 | 14,032 | -0.76(-2.70%) |
May 03, 2010 | 25.55 | 28.68 | 25.55 | 28.06 | 38,636 | +3.33(+13.47%) |
Apr 30, 2010 | 30.31 | 30.52 | 23.18 | 24.73 | 60,878 | -5.69(-18.70%) |
Apr 29, 2010 | 30.72 | 30.91 | 30.38 | 30.42 | 3,828 | -0.07(-0.24%) |
Apr 28, 2010 | 29.98 | 31.32 | 29.98 | 30.50 | 4,303 | +0.59(+1.99%) |
Apr 27, 2010 | 30.73 | 31.03 | 29.90 | 29.90 | 3,277 | -0.83(-2.71%) |
Apr 26, 2010 | 30.53 | 31.11 | 30.41 | 30.73 | 12,353 | +0.27(+0.89%) |
Apr 23, 2010 | 31.32 | 31.49 | 30.24 | 30.46 | 5,927 | -0.87(-2.76%) |
Apr 22, 2010 | 30.66 | 31.66 | 30.22 | 31.33 | 24,695 | +0.57(+1.85%) |
Apr 21, 2010 | 30.87 | 31.15 | 30.76 | 30.76 | 5,464 | -0.19(-0.61%) |
Apr 20, 2010 | 31.55 | 31.58 | 30.84 | 30.95 | 14,691 | -0.35(-1.11%) |
Apr 19, 2010 | 31.30 | 31.65 | 30.98 | 31.30 | 5,310 | -0.15(-0.47%) |
Apr 16, 2010 | 31.82 | 31.91 | 31.33 | 31.44 | 5,659 | -0.34(-1.06%) |
Apr 15, 2010 | 31.78 | 31.95 | 31.25 | 31.78 | 17,274 | -0.01(-0.03%) |
Apr 14, 2010 | 32.20 | 32.20 | 31.55 | 31.79 | 6,906 | -0.41(-1.28%) |
Apr 13, 2010 | 31.49 | 32.27 | 31.49 | 32.20 | 3,287 | +0.21(+0.67%) |
Apr 12, 2010 | 31.42 | 31.99 | 31.12 | 31.99 | 4,132 | +0.46(+1.46%) |
Apr 09, 2010 | 31.35 | 31.53 | 31.10 | 31.53 | 17,556 | +0.25(+0.79%) |
Apr 08, 2010 | 31.58 | 31.58 | 31.25 | 31.28 | 15,576 | -0.28(-0.90%) |
Apr 07, 2010 | 31.87 | 32.10 | 31.53 | 31.56 | 2,085 | -0.28(-0.87%) |
Apr 06, 2010 | 31.66 | 31.84 | 31.41 | 31.84 | 4,253 | -0.20(-0.62%) |
Apr 05, 2010 | 31.67 | 32.39 | 31.42 | 32.04 | 4,675 | +0.54(+1.73%) |