Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 27.80 | 28.43 | 27.79 | 28.11 | 413,090 | +0.17(+0.62%) |
Jun 29, 2010 | 28.26 | 28.43 | 27.85 | 27.94 | 326,888 | -1.12(-3.86%) |
Jun 25, 2010 | 29.06 | 29.31 | 28.63 | 29.06 | 322,565 | +0.40(+1.39%) |
Jun 24, 2010 | 28.39 | 28.93 | 28.16 | 28.66 | 380,806 | +0.15(+0.54%) |
Jun 23, 2010 | 28.12 | 28.89 | 28.12 | 28.51 | 435,336 | +0.81(+2.94%) |
Jun 22, 2010 | 27.95 | 28.11 | 27.68 | 27.69 | 617,312 | -0.64(-2.27%) |
Jun 21, 2010 | 28.50 | 28.66 | 28.23 | 28.34 | 417,563 | +0.59(+2.12%) |
Jun 18, 2010 | 27.75 | 28.22 | 27.68 | 27.75 | 358,273 | -0.14(-0.52%) |
Jun 17, 2010 | 28.02 | 28.02 | 27.49 | 27.89 | 389 | +0.01(+0.03%) |
Jun 16, 2010 | 27.81 | 28.06 | 27.40 | 27.88 | 462,605 | -0.16(-0.58%) |
Jun 15, 2010 | 27.73 | 28.13 | 27.73 | 28.05 | 592,255 | +0.51(+1.84%) |
Jun 14, 2010 | 28.31 | 28.31 | 27.35 | 27.54 | 1,072,402 | -0.82(-2.90%) |
Jun 11, 2010 | 28.62 | 28.64 | 28.18 | 28.36 | 1,589,975 | -0.67(-2.30%) |
Jun 10, 2010 | 29.44 | 29.61 | 28.67 | 29.03 | 110 | -0.44(-1.50%) |
Jun 09, 2010 | 28.39 | 29.96 | 28.39 | 29.47 | 2,314,623 | +1.39(+4.96%) |
Jun 08, 2010 | 27.10 | 28.10 | 27.10 | 28.08 | 1,119,238 | +1.14(+4.23%) |
Jun 07, 2010 | 26.75 | 27.36 | 26.75 | 26.94 | 541,944 | +0.30(+1.12%) |
Jun 04, 2010 | 26.64 | 27.30 | 26.50 | 26.64 | 785,904 | -0.80(-2.90%) |
Jun 03, 2010 | 27.48 | 27.84 | 27.16 | 27.44 | 733,750 | +0.02(+0.07%) |
Jun 02, 2010 | 26.92 | 27.44 | 26.81 | 27.42 | 506,247 | +0.81(+3.06%) |
Jun 01, 2010 | 26.25 | 27.07 | 26.17 | 26.61 | 867,546 | +0.66(+2.54%) |
May 28, 2010 | 25.95 | 26.41 | 25.68 | 25.95 | 786,779 | +0.09(+0.35%) |
May 27, 2010 | 25.42 | 25.88 | 25.42 | 25.86 | 382,358 | +1.02(+4.11%) |
May 26, 2010 | 24.85 | 25.06 | 24.71 | 24.84 | 766,107 | +0.54(+2.23%) |
May 25, 2010 | 23.56 | 24.29 | 23.28 | 24.29 | 509,416 | -0.23(-0.92%) |
May 24, 2010 | 24.12 | 24.86 | 24.12 | 24.52 | 297,282 | -0.25(-1.02%) |
May 21, 2010 | 24.01 | 25.04 | 24.01 | 24.77 | 769,253 | +0.42(+1.75%) |
May 20, 2010 | 24.21 | 24.75 | 24.19 | 24.35 | 813,266 | -0.93(-3.68%) |
May 19, 2010 | 25.35 | 25.48 | 24.88 | 25.28 | 598,613 | -0.29(-1.13%) |
May 18, 2010 | 25.71 | 26.20 | 25.48 | 25.57 | 566,310 | +0.02(+0.07%) |
May 17, 2010 | 25.56 | 25.87 | 24.98 | 25.55 | 581,654 | +0.16(+0.64%) |
May 14, 2010 | 25.39 | 25.63 | 25.13 | 25.39 | 528,100 | +0.18(+0.72%) |
May 13, 2010 | 25.60 | 25.66 | 25.18 | 25.21 | 299,584 | -0.45(-1.76%) |
May 12, 2010 | 24.74 | 25.84 | 24.74 | 25.66 | 781,770 | +1.25(+5.11%) |
May 11, 2010 | 24.64 | 24.65 | 24.21 | 24.41 | 675,175 | +0.30(+1.24%) |
May 10, 2010 | 24.05 | 24.22 | 23.89 | 24.11 | 1,015,430 | +1.24(+5.41%) |
May 07, 2010 | 22.96 | 23.43 | 22.40 | 22.87 | 818,893 | +0.33(+1.48%) |
May 06, 2010 | 24.68 | 24.78 | 21.85 | 22.54 | 1,364,951 | -1.93(-7.88%) |
May 05, 2010 | 24.59 | 25.26 | 24.44 | 24.47 | 625,668 | -0.73(-2.90%) |
May 04, 2010 | 25.29 | 25.29 | 24.92 | 25.20 | 442 | -0.28(-1.10%) |
May 03, 2010 | 25.21 | 25.57 | 25.12 | 25.48 | 292,740 | +0.08(+0.32%) |
Apr 30, 2010 | 25.70 | 25.95 | 25.34 | 25.40 | 261,077 | -0.23(-0.88%) |
Apr 29, 2010 | 25.31 | 25.89 | 25.08 | 25.62 | 687,741 | +0.47(+1.87%) |
Apr 28, 2010 | 25.08 | 25.18 | 24.87 | 25.15 | 568,779 | +0.60(+2.43%) |
Apr 27, 2010 | 25.44 | 25.50 | 24.49 | 24.56 | 515,948 | -0.72(-2.86%) |
Apr 26, 2010 | 24.92 | 25.41 | 24.92 | 25.28 | 505,135 | +0.67(+2.72%) |
Apr 23, 2010 | 24.79 | 24.79 | 24.22 | 24.61 | 337,626 | +0.45(+1.87%) |
Apr 22, 2010 | 24.24 | 24.28 | 23.92 | 24.16 | 591,261 | +0.32(+1.33%) |
Apr 21, 2010 | 23.96 | 24.01 | 23.74 | 23.84 | 470,239 | -0.23(-0.94%) |
Apr 20, 2010 | 23.94 | 24.10 | 23.70 | 24.07 | 276 | -0.12(-0.49%) |
Apr 19, 2010 | 23.79 | 24.21 | 23.79 | 24.19 | 274,402 | +0.14(+0.56%) |
Apr 16, 2010 | 24.30 | 24.47 | 23.66 | 24.05 | 721,123 | -0.64(-2.60%) |
Apr 15, 2010 | 24.95 | 25.23 | 24.68 | 24.69 | 650,706 | -0.09(-0.36%) |
Apr 14, 2010 | 24.58 | 24.80 | 24.45 | 24.78 | 230,957 | +0.24(+0.96%) |
Apr 13, 2010 | 24.50 | 24.58 | 24.24 | 24.55 | 368,901 | -0.19(-0.77%) |
Apr 12, 2010 | 24.85 | 24.85 | 24.19 | 24.74 | 617,972 | -0.64(-2.53%) |
Apr 09, 2010 | 25.69 | 25.75 | 25.37 | 25.38 | 378,166 | -0.58(-2.23%) |
Apr 08, 2010 | 25.99 | 26.05 | 25.77 | 25.96 | 184,713 | -0.15(-0.59%) |
Apr 07, 2010 | 26.22 | 26.29 | 25.99 | 26.11 | 314,148 | -0.18(-0.69%) |
Apr 06, 2010 | 26.24 | 26.46 | 26.02 | 26.29 | 585,712 | -0.26(-0.99%) |
Apr 05, 2010 | 26.03 | 26.55 | 26.03 | 26.55 | 386,443 | +0.71(+2.76%) |