Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.78 | 25.40 | 24.67 | 24.78 | 2,631 | -0.30(-1.21%) |
Jun 29, 2010 | 25.63 | 25.73 | 24.79 | 25.08 | 466,626 | -1.37(-5.20%) |
Jun 25, 2010 | 26.45 | 26.68 | 26.04 | 26.45 | 333,963 | +0.10(+0.36%) |
Jun 24, 2010 | 26.36 | 26.88 | 26.07 | 26.36 | 176 | -0.38(-1.42%) |
Jun 23, 2010 | 27.06 | 27.24 | 26.29 | 26.74 | 415,175 | +0.69(+2.66%) |
Jun 22, 2010 | 26.05 | 27.24 | 26.02 | 26.05 | 867 | -0.78(-2.90%) |
Jun 21, 2010 | 27.58 | 27.97 | 26.56 | 26.83 | 309,100 | -0.46(-1.68%) |
Jun 18, 2010 | 27.28 | 27.56 | 26.93 | 27.28 | 357,799 | +0.16(+0.61%) |
Jun 17, 2010 | 27.12 | 27.66 | 26.82 | 27.12 | 249,422 | -0.24(-0.88%) |
Jun 16, 2010 | 27.49 | 27.72 | 27.28 | 27.36 | 174,333 | -0.36(-1.31%) |
Jun 15, 2010 | 27.73 | 27.79 | 26.83 | 27.73 | 1,507 | +0.91(+3.38%) |
Jun 14, 2010 | 27.24 | 27.43 | 26.71 | 26.82 | 123,340 | -0.20(-0.74%) |
Jun 11, 2010 | 26.33 | 27.07 | 26.15 | 27.02 | 242,702 | +0.43(+1.63%) |
Jun 10, 2010 | 26.58 | 26.62 | 25.92 | 26.58 | 1,400 | +0.89(+3.47%) |
Jun 09, 2010 | 26.33 | 26.59 | 25.50 | 25.69 | 183,788 | -0.43(-1.65%) |
Jun 08, 2010 | 26.17 | 26.42 | 25.56 | 26.13 | 258,387 | +0.00(+0.00%) |
Jun 07, 2010 | 26.52 | 26.77 | 25.74 | 26.13 | 390,811 | -0.21(-0.79%) |
Jun 04, 2010 | 26.33 | 27.77 | 26.28 | 26.33 | 281,335 | -2.15(-7.56%) |
Jun 03, 2010 | 28.49 | 28.83 | 28.08 | 28.49 | 139,109 | +0.23(+0.83%) |
Jun 02, 2010 | 28.25 | 28.26 | 27.58 | 28.25 | 338,438 | +1.13(+4.18%) |
Jun 01, 2010 | 27.66 | 28.21 | 27.11 | 27.12 | 239,366 | -0.89(-3.18%) |
May 28, 2010 | 28.01 | 28.41 | 27.77 | 28.01 | 213,823 | -0.38(-1.34%) |
May 27, 2010 | 28.13 | 28.44 | 27.80 | 28.39 | 265,559 | +0.85(+3.08%) |
May 26, 2010 | 27.54 | 28.13 | 27.15 | 27.54 | 1,227 | +0.48(+1.79%) |
May 25, 2010 | 26.19 | 27.15 | 25.82 | 27.06 | 354,822 | +0.09(+0.32%) |
May 24, 2010 | 27.25 | 27.61 | 26.90 | 26.97 | 245,626 | -0.43(-1.58%) |
May 21, 2010 | 26.70 | 27.62 | 26.48 | 27.41 | 332,446 | +0.27(+0.99%) |
May 20, 2010 | 27.38 | 28.04 | 27.12 | 27.14 | 452,763 | -1.18(-4.18%) |
May 19, 2010 | 29.23 | 29.34 | 27.97 | 28.32 | 475,239 | -1.07(-3.64%) |
May 18, 2010 | 31.15 | 31.15 | 29.24 | 29.39 | 3,249 | -1.46(-4.75%) |
May 17, 2010 | 30.85 | 31.05 | 30.07 | 30.85 | 334,631 | +0.21(+0.67%) |
May 14, 2010 | 30.65 | 31.11 | 30.15 | 30.65 | 263,620 | -0.77(-2.44%) |
May 13, 2010 | 31.32 | 31.88 | 31.21 | 31.41 | 266,002 | -0.08(-0.25%) |
May 12, 2010 | 30.71 | 31.60 | 30.70 | 31.49 | 263,307 | +0.80(+2.61%) |
May 11, 2010 | 31.11 | 31.67 | 30.68 | 30.69 | 313,307 | +0.23(+0.76%) |
May 10, 2010 | 29.68 | 30.55 | 29.51 | 30.46 | 535,106 | +2.71(+9.78%) |
May 07, 2010 | 28.43 | 28.99 | 27.71 | 27.74 | 521,503 | -0.97(-3.36%) |
May 06, 2010 | 29.80 | 30.16 | 27.33 | 28.71 | 562,759 | -2.15(-6.98%) |
May 05, 2010 | 30.92 | 31.15 | 29.90 | 30.86 | 492,886 | -0.18(-0.58%) |
May 04, 2010 | 30.73 | 31.18 | 30.18 | 31.04 | 469,161 | -0.32(-1.02%) |
May 03, 2010 | 30.67 | 31.68 | 30.67 | 31.36 | 227,456 | +0.79(+2.59%) |
Apr 30, 2010 | 31.41 | 31.64 | 30.53 | 30.57 | 272,447 | -0.90(-2.85%) |
Apr 29, 2010 | 31.22 | 31.56 | 31.12 | 31.47 | 278,041 | +0.43(+1.39%) |
Apr 28, 2010 | 30.67 | 31.23 | 30.55 | 31.04 | 279,158 | +0.59(+1.95%) |
Apr 27, 2010 | 30.93 | 31.33 | 30.36 | 30.44 | 337,268 | -0.60(-1.94%) |
Apr 26, 2010 | 31.22 | 31.54 | 30.81 | 31.04 | 193,702 | -0.10(-0.33%) |
Apr 23, 2010 | 30.73 | 31.17 | 30.50 | 31.15 | 214,499 | +0.35(+1.15%) |
Apr 22, 2010 | 29.68 | 30.79 | 29.29 | 30.79 | 244,691 | +0.84(+2.79%) |
Apr 21, 2010 | 29.47 | 30.04 | 29.38 | 29.96 | 288,523 | +0.51(+1.73%) |
Apr 20, 2010 | 29.30 | 29.57 | 29.17 | 29.45 | 246,206 | +0.15(+0.50%) |
Apr 19, 2010 | 29.20 | 29.62 | 28.74 | 29.30 | 211,228 | -0.05(-0.18%) |
Apr 16, 2010 | 29.46 | 29.63 | 28.60 | 29.36 | 306,619 | -0.11(-0.38%) |
Apr 15, 2010 | 29.44 | 29.64 | 29.21 | 29.47 | 121,603 | -0.01(-0.03%) |
Apr 14, 2010 | 29.14 | 29.70 | 29.07 | 29.48 | 216,994 | +0.47(+1.63%) |
Apr 13, 2010 | 28.14 | 29.15 | 28.14 | 29.00 | 337,835 | +0.75(+2.65%) |
Apr 12, 2010 | 28.26 | 28.40 | 27.98 | 28.25 | 223,754 | -0.04(-0.15%) |
Apr 09, 2010 | 28.23 | 28.46 | 28.09 | 28.30 | 214,417 | +0.21(+0.74%) |
Apr 08, 2010 | 27.93 | 28.25 | 27.66 | 28.09 | 207,036 | +0.19(+0.68%) |
Apr 07, 2010 | 27.57 | 28.13 | 27.34 | 27.90 | 376,593 | +0.37(+1.35%) |
Apr 06, 2010 | 27.11 | 27.56 | 26.95 | 27.53 | 146,126 | +0.21(+0.76%) |
Apr 05, 2010 | 26.81 | 27.32 | 26.66 | 27.32 | 146,000 | +0.53(+1.96%) |