Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.70 | 23.22 | 22.61 | 22.77 | 212,344 | +0.00(+0.00%) |
Jun 29, 2010 | 23.23 | 23.32 | 22.59 | 22.77 | 173,198 | -0.96(-4.04%) |
Jun 25, 2010 | 23.48 | 23.85 | 23.16 | 23.73 | 317,634 | +0.22(+0.93%) |
Jun 24, 2010 | 24.38 | 24.52 | 23.45 | 23.51 | 372,043 | -1.00(-4.07%) |
Jun 23, 2010 | 24.37 | 24.92 | 24.12 | 24.51 | 423,733 | +0.12(+0.51%) |
Jun 22, 2010 | 25.26 | 25.71 | 24.32 | 24.38 | 355,335 | -0.76(-3.02%) |
Jun 21, 2010 | 25.40 | 25.74 | 24.88 | 25.14 | 576,379 | -0.10(-0.41%) |
Jun 18, 2010 | 24.88 | 25.38 | 24.63 | 25.25 | 517,738 | +0.45(+1.80%) |
Jun 17, 2010 | 24.97 | 24.97 | 24.53 | 24.80 | 218,594 | -0.08(-0.31%) |
Jun 16, 2010 | 24.49 | 25.21 | 24.47 | 24.88 | 287,443 | +0.13(+0.54%) |
Jun 15, 2010 | 24.95 | 24.95 | 24.28 | 24.75 | 267,848 | +0.06(+0.23%) |
Jun 14, 2010 | 24.01 | 24.97 | 23.97 | 24.69 | 373,612 | +0.94(+3.96%) |
Jun 11, 2010 | 23.28 | 24.10 | 23.24 | 23.75 | 227,058 | +0.14(+0.60%) |
Jun 10, 2010 | 23.18 | 23.63 | 23.18 | 23.61 | 158,811 | +0.81(+3.54%) |
Jun 09, 2010 | 22.98 | 23.51 | 22.56 | 22.80 | 233,804 | +0.08(+0.33%) |
Jun 08, 2010 | 23.30 | 23.62 | 22.45 | 22.72 | 369,284 | -0.56(-2.41%) |
Jun 07, 2010 | 23.83 | 24.29 | 23.27 | 23.28 | 553,971 | -0.41(-1.72%) |
Jun 04, 2010 | 24.21 | 24.29 | 23.64 | 23.69 | 272,853 | -1.18(-4.74%) |
Jun 03, 2010 | 24.66 | 25.04 | 24.57 | 24.87 | 196,095 | +0.38(+1.55%) |
Jun 02, 2010 | 23.82 | 24.49 | 23.29 | 24.49 | 458,669 | +0.67(+2.83%) |
Jun 01, 2010 | 24.43 | 24.76 | 23.81 | 23.81 | 300,796 | -0.67(-2.76%) |
May 28, 2010 | 24.93 | 24.85 | 24.18 | 24.49 | 293,609 | -0.44(-1.75%) |
May 27, 2010 | 24.58 | 25.28 | 24.38 | 24.93 | 332,397 | +0.72(+2.98%) |
May 26, 2010 | 24.96 | 25.22 | 24.14 | 24.20 | 319,505 | -0.67(-2.71%) |
May 25, 2010 | 24.51 | 25.08 | 24.45 | 24.88 | 349,014 | -0.09(-0.34%) |
May 24, 2010 | 25.11 | 25.57 | 24.67 | 24.96 | 421,180 | -0.04(-0.15%) |
May 21, 2010 | 24.39 | 25.32 | 24.20 | 25.00 | 1,084,364 | +0.92(+3.83%) |
May 20, 2010 | 24.59 | 25.28 | 23.85 | 24.08 | 413,963 | -1.44(-5.66%) |
May 19, 2010 | 25.48 | 26.45 | 25.30 | 25.52 | 371,364 | -0.08(-0.30%) |
May 18, 2010 | 26.81 | 27.16 | 25.33 | 25.60 | 462,500 | -0.84(-3.16%) |
May 17, 2010 | 25.62 | 26.49 | 25.47 | 26.44 | 484,402 | +0.99(+3.88%) |
May 14, 2010 | 26.04 | 26.04 | 25.14 | 25.45 | 336,177 | -0.67(-2.55%) |
May 13, 2010 | 26.68 | 26.87 | 25.93 | 26.11 | 256,348 | -0.71(-2.66%) |
May 12, 2010 | 26.18 | 26.91 | 25.92 | 26.83 | 220,476 | +0.69(+2.65%) |
May 11, 2010 | 26.05 | 26.52 | 24.62 | 26.13 | 312,901 | +1.05(+4.21%) |
May 10, 2010 | 24.76 | 26.11 | 24.62 | 25.08 | 330,700 | +0.64(+2.60%) |
May 07, 2010 | 25.23 | 25.59 | 24.01 | 24.44 | 300,039 | -0.78(-3.09%) |
May 06, 2010 | 26.27 | 26.34 | 23.52 | 25.22 | 442,710 | -1.12(-4.26%) |
May 05, 2010 | 26.55 | 27.07 | 26.34 | 26.34 | 221,590 | -0.30(-1.14%) |
May 04, 2010 | 26.46 | 26.72 | 26.19 | 26.65 | 305,256 | -0.18(-0.67%) |
May 03, 2010 | 26.29 | 26.87 | 26.04 | 26.83 | 89,059 | +0.69(+2.65%) |
Apr 30, 2010 | 26.77 | 26.85 | 26.13 | 26.13 | 201,177 | -0.55(-2.07%) |
Apr 29, 2010 | 26.16 | 26.71 | 25.91 | 26.68 | 143,604 | +0.65(+2.48%) |
Apr 28, 2010 | 26.54 | 26.55 | 26.00 | 26.04 | 121,945 | -0.39(-1.47%) |
Apr 27, 2010 | 26.84 | 26.97 | 26.43 | 26.43 | 136,043 | -0.48(-1.80%) |
Apr 26, 2010 | 27.04 | 27.12 | 26.84 | 26.91 | 218,508 | -0.18(-0.67%) |
Apr 23, 2010 | 26.70 | 27.11 | 26.30 | 27.09 | 93,248 | +0.47(+1.75%) |
Apr 22, 2010 | 25.75 | 26.63 | 25.66 | 26.63 | 95,429 | +0.59(+2.26%) |
Apr 21, 2010 | 25.66 | 26.05 | 25.64 | 26.04 | 154,375 | +0.35(+1.37%) |
Apr 20, 2010 | 25.70 | 25.89 | 25.51 | 25.69 | 147,852 | +0.06(+0.22%) |
Apr 19, 2010 | 25.57 | 25.83 | 25.19 | 25.63 | 156,313 | +0.05(+0.19%) |
Apr 16, 2010 | 25.33 | 25.74 | 25.22 | 25.58 | 227,970 | +0.08(+0.30%) |
Apr 15, 2010 | 25.09 | 25.61 | 24.99 | 25.51 | 225,397 | +0.32(+1.28%) |
Apr 14, 2010 | 24.73 | 25.18 | 24.54 | 25.18 | 181,000 | +0.61(+2.47%) |
Apr 13, 2010 | 24.81 | 25.09 | 24.51 | 24.57 | 342,232 | -0.60(-2.38%) |
Apr 12, 2010 | 24.45 | 25.18 | 24.37 | 25.17 | 222,962 | +0.66(+2.67%) |
Apr 09, 2010 | 24.52 | 24.56 | 24.07 | 24.52 | 231,729 | +0.02(+0.08%) |
Apr 08, 2010 | 24.39 | 24.71 | 24.11 | 24.50 | 200,998 | +0.10(+0.43%) |
Apr 07, 2010 | 24.77 | 24.83 | 24.23 | 24.39 | 249,354 | -0.48(-1.91%) |
Apr 06, 2010 | 24.76 | 24.94 | 24.61 | 24.87 | 95,771 | +0.07(+0.27%) |
Apr 05, 2010 | 24.62 | 24.95 | 24.30 | 24.80 | 138,084 | +0.32(+1.32%) |