Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.39 | 26.27 | 24.86 | 24.90 | 126,251 | -0.42(-1.65%) |
Jun 29, 2010 | 27.16 | 27.17 | 25.13 | 25.32 | 204,059 | -2.09(-7.62%) |
Jun 25, 2010 | 26.39 | 27.49 | 26.16 | 27.41 | 1,475,352 | +0.96(+3.63%) |
Jun 24, 2010 | 26.40 | 27.05 | 26.31 | 26.45 | 151,447 | -0.15(-0.57%) |
Jun 23, 2010 | 26.06 | 26.86 | 25.88 | 26.60 | 174,827 | +0.72(+2.79%) |
Jun 22, 2010 | 25.93 | 26.70 | 25.80 | 25.88 | 176,000 | +0.00(+0.00%) |
Jun 21, 2010 | 27.98 | 28.00 | 25.42 | 25.88 | 327,940 | -1.89(-6.80%) |
Jun 18, 2010 | 27.33 | 27.79 | 27.27 | 27.77 | 167,999 | +0.43(+1.56%) |
Jun 17, 2010 | 27.62 | 27.66 | 26.95 | 27.34 | 111,787 | -0.09(-0.31%) |
Jun 16, 2010 | 26.71 | 28.47 | 26.69 | 27.43 | 391,901 | +0.68(+2.56%) |
Jun 15, 2010 | 26.19 | 26.85 | 26.12 | 26.74 | 246,887 | +0.52(+1.99%) |
Jun 14, 2010 | 27.15 | 27.15 | 26.13 | 26.22 | 415,458 | -0.61(-2.26%) |
Jun 11, 2010 | 25.63 | 27.03 | 25.54 | 26.83 | 658,402 | +1.20(+4.67%) |
Jun 10, 2010 | 24.98 | 25.85 | 24.96 | 25.63 | 515,070 | +0.93(+3.77%) |
Jun 09, 2010 | 24.66 | 24.96 | 24.40 | 24.70 | 144,946 | +0.29(+1.21%) |
Jun 08, 2010 | 24.21 | 24.60 | 23.63 | 24.41 | 99,106 | +0.22(+0.90%) |
Jun 07, 2010 | 24.56 | 24.81 | 23.87 | 24.19 | 190,769 | -0.34(-1.39%) |
Jun 04, 2010 | 24.97 | 25.49 | 24.23 | 24.53 | 382,948 | -0.77(-3.04%) |
Jun 03, 2010 | 24.97 | 25.63 | 24.61 | 25.30 | 277,052 | +0.23(+0.91%) |
Jun 02, 2010 | 24.06 | 25.09 | 23.79 | 25.07 | 293,049 | +0.89(+3.69%) |
Jun 01, 2010 | 23.97 | 24.26 | 23.57 | 24.18 | 221,008 | +0.01(+0.04%) |
May 28, 2010 | 24.63 | 25.11 | 23.86 | 24.17 | 308,524 | -0.47(-1.89%) |
May 27, 2010 | 24.06 | 24.68 | 23.56 | 24.63 | 207,394 | +0.92(+3.88%) |
May 26, 2010 | 22.86 | 24.25 | 22.86 | 23.71 | 854,854 | +0.96(+4.21%) |
May 25, 2010 | 23.05 | 23.38 | 22.28 | 22.75 | 392,120 | -0.77(-3.27%) |
May 24, 2010 | 23.95 | 24.70 | 23.51 | 23.52 | 224,384 | -0.47(-1.98%) |
May 21, 2010 | 23.35 | 25.02 | 23.25 | 24.00 | 553,218 | +0.35(+1.49%) |
May 20, 2010 | 23.60 | 24.14 | 23.51 | 23.65 | 319,259 | -0.74(-3.04%) |
May 19, 2010 | 24.83 | 25.02 | 24.21 | 24.39 | 368,564 | -0.53(-2.13%) |
May 18, 2010 | 24.88 | 25.63 | 23.97 | 24.92 | 406,462 | +0.23(+0.92%) |
May 17, 2010 | 24.62 | 24.89 | 23.92 | 24.69 | 327,012 | +0.08(+0.31%) |
May 14, 2010 | 23.97 | 24.82 | 23.48 | 24.62 | 556,149 | +0.48(+2.01%) |
May 13, 2010 | 22.46 | 24.45 | 22.13 | 24.13 | 1,113,292 | +1.77(+7.89%) |
May 12, 2010 | 20.88 | 22.45 | 20.87 | 22.37 | 372,215 | +1.62(+7.83%) |
May 11, 2010 | 20.07 | 20.76 | 19.33 | 20.74 | 386,632 | +0.98(+4.95%) |
May 10, 2010 | 19.95 | 20.87 | 19.48 | 19.76 | 183,710 | -0.10(-0.53%) |
May 07, 2010 | 20.52 | 20.52 | 19.19 | 19.87 | 196,908 | -0.84(-4.08%) |
May 06, 2010 | 21.33 | 21.49 | 18.94 | 20.71 | 464,108 | -0.65(-3.02%) |
May 05, 2010 | 21.47 | 21.73 | 21.18 | 21.36 | 209,143 | -0.38(-1.75%) |
May 04, 2010 | 21.47 | 21.90 | 21.33 | 21.74 | 297,309 | -0.08(-0.35%) |
May 03, 2010 | 21.87 | 22.10 | 21.56 | 21.81 | 696,642 | -0.39(-1.75%) |
Apr 30, 2010 | 21.82 | 22.32 | 21.14 | 22.20 | 561,253 | +0.48(+2.23%) |
Apr 29, 2010 | 19.46 | 21.82 | 19.46 | 21.72 | 732,886 | +2.71(+14.29%) |
Apr 28, 2010 | 18.99 | 19.13 | 18.47 | 19.00 | 184,385 | -0.15(-0.79%) |
Apr 27, 2010 | 19.40 | 19.46 | 19.07 | 19.16 | 115,721 | -0.39(-1.99%) |
Apr 26, 2010 | 20.12 | 20.12 | 19.39 | 19.55 | 159,914 | -0.57(-2.83%) |
Apr 23, 2010 | 20.22 | 20.34 | 19.89 | 20.12 | 46,342 | -0.14(-0.70%) |
Apr 22, 2010 | 20.22 | 20.50 | 20.14 | 20.26 | 70,215 | -0.11(-0.56%) |
Apr 21, 2010 | 19.94 | 20.64 | 19.94 | 20.37 | 85,733 | +0.54(+2.73%) |
Apr 20, 2010 | 19.75 | 19.84 | 19.41 | 19.83 | 29,861 | +0.14(+0.72%) |
Apr 19, 2010 | 19.90 | 20.19 | 19.69 | 19.69 | 63,732 | -0.30(-1.52%) |
Apr 16, 2010 | 20.15 | 20.30 | 19.94 | 19.99 | 48,799 | -0.16(-0.80%) |
Apr 15, 2010 | 20.26 | 20.40 | 20.03 | 20.15 | 50,884 | -0.22(-1.07%) |
Apr 14, 2010 | 20.50 | 20.50 | 20.13 | 20.37 | 108,888 | +0.03(+0.14%) |
Apr 13, 2010 | 20.46 | 20.63 | 20.28 | 20.34 | 275,313 | -0.21(-1.02%) |
Apr 12, 2010 | 20.00 | 20.64 | 19.94 | 20.55 | 219,958 | +0.43(+2.12%) |
Apr 09, 2010 | 19.46 | 20.16 | 19.16 | 20.12 | 234,033 | +0.57(+2.91%) |
Apr 08, 2010 | 19.71 | 19.71 | 19.06 | 19.56 | 105,355 | -0.18(-0.91%) |
Apr 07, 2010 | 19.94 | 20.07 | 19.71 | 19.74 | 222,729 | -0.19(-0.95%) |
Apr 06, 2010 | 19.51 | 19.94 | 19.38 | 19.93 | 101,907 | +0.36(+1.84%) |
Apr 05, 2010 | 19.35 | 19.56 | 19.30 | 19.56 | 53,782 | +0.22(+1.13%) |