Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.47 | 23.81 | 23.01 | 23.02 | 245,443 | -0.45(-1.92%) |
Jun 29, 2010 | 24.28 | 24.36 | 23.27 | 23.47 | 353,006 | -1.46(-5.86%) |
Jun 25, 2010 | 24.87 | 25.31 | 24.62 | 24.93 | 1,051,027 | +0.23(+0.95%) |
Jun 24, 2010 | 24.80 | 25.03 | 24.44 | 24.70 | 340,135 | -0.24(-0.98%) |
Jun 23, 2010 | 25.33 | 25.38 | 24.75 | 24.94 | 539,915 | -0.50(-1.95%) |
Jun 22, 2010 | 26.37 | 26.70 | 25.41 | 25.44 | 197,953 | -0.80(-3.06%) |
Jun 21, 2010 | 27.30 | 27.56 | 26.05 | 26.24 | 179,015 | -0.34(-1.29%) |
Jun 18, 2010 | 26.66 | 27.06 | 26.23 | 26.58 | 437,377 | +0.13(+0.48%) |
Jun 17, 2010 | 27.04 | 27.27 | 26.20 | 26.46 | 248,354 | -0.48(-1.77%) |
Jun 16, 2010 | 26.33 | 27.15 | 26.33 | 26.94 | 283,718 | +0.38(+1.43%) |
Jun 15, 2010 | 25.57 | 26.64 | 25.30 | 26.56 | 349,405 | +1.15(+4.54%) |
Jun 14, 2010 | 25.59 | 26.11 | 25.29 | 25.40 | 100,532 | +0.23(+0.90%) |
Jun 11, 2010 | 24.63 | 25.21 | 24.55 | 25.18 | 142,875 | +0.14(+0.58%) |
Jun 10, 2010 | 24.31 | 25.06 | 24.31 | 25.03 | 264,776 | +1.24(+5.19%) |
Jun 09, 2010 | 24.26 | 24.54 | 23.68 | 23.80 | 414,367 | -0.19(-0.79%) |
Jun 08, 2010 | 23.91 | 24.21 | 23.26 | 23.99 | 383,133 | -0.13(-0.52%) |
Jun 07, 2010 | 24.95 | 25.33 | 24.10 | 24.11 | 627,395 | -0.75(-3.00%) |
Jun 04, 2010 | 24.94 | 25.62 | 24.73 | 24.86 | 691,407 | -0.85(-3.31%) |
Jun 03, 2010 | 25.22 | 25.84 | 24.99 | 25.71 | 326,761 | +0.41(+1.60%) |
Jun 02, 2010 | 25.08 | 25.32 | 24.47 | 25.30 | 512,595 | +0.37(+1.48%) |
Jun 01, 2010 | 25.65 | 26.00 | 24.89 | 24.93 | 396,814 | -0.95(-3.66%) |
May 28, 2010 | 26.54 | 26.52 | 25.66 | 25.88 | 355,553 | -0.66(-2.48%) |
May 27, 2010 | 25.64 | 26.57 | 25.38 | 26.54 | 422,697 | +1.60(+6.40%) |
May 26, 2010 | 24.84 | 25.50 | 24.62 | 24.94 | 823,996 | +0.29(+1.17%) |
May 25, 2010 | 23.67 | 24.74 | 23.21 | 24.65 | 644,725 | +0.33(+1.37%) |
May 24, 2010 | 24.44 | 24.73 | 23.87 | 24.32 | 368,310 | -0.30(-1.21%) |
May 21, 2010 | 24.23 | 24.73 | 23.50 | 24.62 | 764,071 | +0.20(+0.81%) |
May 20, 2010 | 24.61 | 25.71 | 24.38 | 24.42 | 379,680 | -2.01(-7.61%) |
May 19, 2010 | 26.88 | 27.22 | 25.94 | 26.43 | 353,278 | -0.63(-2.33%) |
May 18, 2010 | 27.96 | 28.14 | 26.88 | 27.06 | 301,436 | -0.40(-1.45%) |
May 17, 2010 | 28.19 | 28.69 | 26.94 | 27.46 | 304,256 | -0.51(-1.84%) |
May 14, 2010 | 28.30 | 28.77 | 27.63 | 27.97 | 430,236 | -0.69(-2.39%) |
May 13, 2010 | 28.64 | 29.03 | 28.55 | 28.66 | 318,487 | -0.14(-0.50%) |
May 12, 2010 | 28.13 | 28.87 | 28.13 | 28.80 | 387,394 | +0.86(+3.09%) |
May 11, 2010 | 27.98 | 28.62 | 27.23 | 27.94 | 358,211 | +0.22(+0.78%) |
May 10, 2010 | 27.38 | 27.78 | 26.44 | 27.72 | 399,900 | +1.96(+7.62%) |
May 07, 2010 | 26.89 | 26.89 | 25.54 | 25.76 | 540,219 | -1.17(-4.34%) |
May 06, 2010 | 27.83 | 28.49 | 24.57 | 26.93 | 661,765 | -1.04(-3.70%) |
May 05, 2010 | 27.56 | 28.06 | 27.37 | 27.97 | 398,171 | -0.11(-0.38%) |
May 04, 2010 | 29.39 | 29.39 | 27.85 | 28.07 | 429,301 | -1.68(-5.66%) |
May 03, 2010 | 28.96 | 29.82 | 28.56 | 29.76 | 476,093 | +0.91(+3.15%) |
Apr 30, 2010 | 30.24 | 30.26 | 28.83 | 28.85 | 495,229 | -1.36(-4.50%) |
Apr 29, 2010 | 30.31 | 30.51 | 29.90 | 30.21 | 536,732 | +0.17(+0.57%) |
Apr 28, 2010 | 30.45 | 30.76 | 29.96 | 30.04 | 262,213 | -0.26(-0.86%) |
Apr 27, 2010 | 30.60 | 31.36 | 30.25 | 30.30 | 418,849 | -0.40(-1.32%) |
Apr 26, 2010 | 31.21 | 31.69 | 30.67 | 30.70 | 362,254 | -0.61(-1.95%) |
Apr 23, 2010 | 29.57 | 31.48 | 29.42 | 31.31 | 573,322 | +1.50(+5.04%) |
Apr 22, 2010 | 28.82 | 30.04 | 28.61 | 29.81 | 887,723 | +0.68(+2.32%) |
Apr 21, 2010 | 29.60 | 29.68 | 28.86 | 29.14 | 676,527 | -0.59(-1.97%) |
Apr 20, 2010 | 29.70 | 30.02 | 29.10 | 29.72 | 723,424 | +0.14(+0.46%) |
Apr 19, 2010 | 29.97 | 30.14 | 28.99 | 29.59 | 379,661 | -0.57(-1.88%) |
Apr 16, 2010 | 31.03 | 31.13 | 30.05 | 30.15 | 425,703 | -0.90(-2.90%) |
Apr 15, 2010 | 30.70 | 31.29 | 30.70 | 31.05 | 208,682 | +0.23(+0.76%) |
Apr 14, 2010 | 30.42 | 30.83 | 30.25 | 30.82 | 337,851 | +0.64(+2.12%) |
Apr 13, 2010 | 30.26 | 30.40 | 29.98 | 30.18 | 300,372 | -0.19(-0.62%) |
Apr 12, 2010 | 30.29 | 30.60 | 30.24 | 30.37 | 221,523 | +0.02(+0.06%) |
Apr 09, 2010 | 30.24 | 30.76 | 30.12 | 30.35 | 393,312 | +0.15(+0.51%) |
Apr 08, 2010 | 29.91 | 30.61 | 29.71 | 30.20 | 266,478 | +0.08(+0.27%) |
Apr 07, 2010 | 29.96 | 30.23 | 29.80 | 30.12 | 480,499 | -0.02(-0.06%) |
Apr 06, 2010 | 29.76 | 30.31 | 29.66 | 30.13 | 345,052 | +0.13(+0.42%) |
Apr 05, 2010 | 29.41 | 30.01 | 29.13 | 30.01 | 309,712 | +0.70(+2.40%) |