Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.90 | 23.19 | 22.50 | 22.61 | 46,403 | -0.44(-1.91%) |
Jun 29, 2010 | 23.67 | 23.67 | 22.88 | 23.05 | 114,886 | -0.80(-3.34%) |
Jun 25, 2010 | 23.84 | 23.99 | 23.56 | 23.84 | 55,283 | -0.14(-0.58%) |
Jun 24, 2010 | 24.43 | 24.43 | 23.97 | 23.98 | 78,314 | -0.60(-2.44%) |
Jun 23, 2010 | 24.52 | 24.87 | 24.31 | 24.58 | 43,767 | +0.04(+0.16%) |
Jun 22, 2010 | 24.88 | 25.13 | 24.54 | 24.54 | 31,877 | -0.29(-1.18%) |
Jun 21, 2010 | 25.44 | 25.44 | 24.73 | 24.84 | 27,770 | -0.19(-0.77%) |
Jun 18, 2010 | 25.03 | 25.18 | 24.93 | 25.03 | 58,942 | +0.11(+0.44%) |
Jun 17, 2010 | 25.01 | 25.01 | 24.66 | 24.92 | 19,906 | +0.04(+0.15%) |
Jun 16, 2010 | 24.86 | 25.05 | 24.76 | 24.88 | 25,772 | -0.09(-0.38%) |
Jun 15, 2010 | 24.39 | 25.03 | 24.39 | 24.98 | 27,728 | +0.72(+2.96%) |
Jun 14, 2010 | 24.50 | 24.77 | 24.23 | 24.26 | 30,843 | -0.06(-0.26%) |
Jun 11, 2010 | 23.72 | 24.33 | 23.67 | 24.32 | 38,811 | +0.44(+1.85%) |
Jun 10, 2010 | 23.70 | 23.92 | 23.52 | 23.88 | 63,253 | +0.51(+2.20%) |
Jun 09, 2010 | 23.64 | 23.95 | 23.32 | 23.37 | 71,915 | -0.09(-0.39%) |
Jun 08, 2010 | 23.41 | 23.52 | 23.00 | 23.46 | 988,477 | +0.08(+0.35%) |
Jun 07, 2010 | 23.98 | 24.14 | 23.34 | 23.38 | 89,618 | -0.55(-2.30%) |
Jun 04, 2010 | 23.93 | 24.68 | 23.87 | 23.93 | 44,520 | -1.08(-4.33%) |
Jun 03, 2010 | 24.86 | 25.08 | 24.66 | 25.01 | 39,453 | +0.33(+1.34%) |
Jun 02, 2010 | 24.21 | 24.69 | 24.16 | 24.68 | 68,247 | +0.61(+2.52%) |
Jun 01, 2010 | 24.78 | 25.03 | 24.08 | 24.08 | 358,178 | -0.93(-3.73%) |
May 28, 2010 | 25.01 | 25.47 | 24.93 | 25.01 | 86,820 | -0.60(-2.35%) |
May 27, 2010 | 25.11 | 25.61 | 25.11 | 25.61 | 21,094 | +0.96(+3.87%) |
May 26, 2010 | 24.93 | 25.39 | 24.64 | 24.65 | 77,102 | -0.11(-0.44%) |
May 25, 2010 | 24.02 | 24.82 | 23.72 | 24.76 | 142,729 | +0.13(+0.52%) |
May 24, 2010 | 24.77 | 25.00 | 24.64 | 24.64 | 39,826 | -0.27(-1.07%) |
May 21, 2010 | 23.99 | 25.09 | 23.86 | 24.90 | 112,661 | +0.37(+1.50%) |
May 20, 2010 | 24.46 | 25.03 | 24.41 | 24.54 | 142,570 | -1.12(-4.37%) |
May 19, 2010 | 25.70 | 25.89 | 25.21 | 25.66 | 73,076 | -0.14(-0.53%) |
May 18, 2010 | 26.63 | 26.63 | 25.67 | 25.79 | 161,320 | -0.51(-1.92%) |
May 17, 2010 | 26.20 | 26.39 | 25.66 | 26.30 | 236,688 | +0.17(+0.67%) |
May 14, 2010 | 26.12 | 26.45 | 25.83 | 26.12 | 59,409 | -0.52(-1.96%) |
May 13, 2010 | 27.00 | 27.29 | 26.53 | 26.65 | 67,001 | -0.53(-1.96%) |
May 12, 2010 | 26.86 | 27.23 | 26.84 | 27.18 | 91,226 | +0.65(+2.46%) |
May 11, 2010 | 26.70 | 26.92 | 26.45 | 26.53 | 427,177 | +0.26(+0.98%) |
May 10, 2010 | 26.11 | 26.27 | 26.02 | 26.27 | 161,564 | +1.27(+5.07%) |
May 07, 2010 | 25.49 | 25.82 | 24.47 | 25.00 | 774,573 | -0.72(-2.79%) |
May 06, 2010 | 26.81 | 26.89 | 0.0001 | 25.72 | 238,402 | -1.34(-4.95%) |
May 05, 2010 | 27.03 | 27.31 | 26.76 | 27.06 | 340,664 | -0.07(-0.27%) |
May 04, 2010 | 27.66 | 27.67 | 26.99 | 27.13 | 350,760 | -0.95(-3.37%) |
May 03, 2010 | 27.85 | 28.16 | 27.73 | 28.08 | 43,977 | +0.55(+2.00%) |
Apr 30, 2010 | 28.20 | 28.32 | 27.53 | 27.53 | 66,088 | -0.59(-2.09%) |
Apr 29, 2010 | 27.63 | 28.13 | 27.63 | 28.12 | 46,153 | +0.70(+2.55%) |
Apr 28, 2010 | 27.53 | 27.55 | 27.21 | 27.42 | 74,915 | +0.14(+0.50%) |
Apr 27, 2010 | 27.80 | 28.01 | 27.24 | 27.28 | 137,233 | -0.53(-1.91%) |
Apr 26, 2010 | 27.80 | 28.00 | 27.78 | 27.81 | 21,364 | -0.06(-0.20%) |
Apr 23, 2010 | 27.83 | 27.92 | 27.68 | 27.87 | 23,558 | +0.11(+0.40%) |
Apr 22, 2010 | 27.44 | 27.76 | 27.10 | 27.76 | 197,757 | +0.00(+0.00%) |
Apr 21, 2010 | 27.85 | 27.94 | 27.59 | 27.76 | 29,972 | -0.16(-0.57%) |
Apr 20, 2010 | 27.66 | 27.94 | 27.47 | 27.92 | 30,333 | +0.36(+1.31%) |
Apr 19, 2010 | 27.56 | 27.69 | 27.09 | 27.56 | 40,796 | -0.17(-0.60%) |
Apr 16, 2010 | 28.05 | 28.10 | 27.53 | 27.72 | 40,548 | -0.40(-1.44%) |
Apr 15, 2010 | 28.28 | 28.34 | 28.01 | 28.13 | 61,093 | -0.16(-0.55%) |
Apr 14, 2010 | 27.67 | 28.28 | 27.67 | 28.28 | 148,078 | +0.83(+3.01%) |
Apr 13, 2010 | 27.30 | 27.50 | 27.27 | 27.46 | 31,692 | +0.05(+0.17%) |
Apr 12, 2010 | 27.34 | 27.52 | 27.31 | 27.41 | 80,657 | +0.16(+0.57%) |
Apr 09, 2010 | 27.13 | 27.25 | 27.00 | 27.25 | 14,035 | +0.17(+0.61%) |
Apr 08, 2010 | 27.14 | 27.14 | 26.83 | 27.09 | 128,659 | -0.11(-0.41%) |
Apr 07, 2010 | 27.08 | 27.32 | 27.01 | 27.20 | 19,430 | +0.12(+0.44%) |
Apr 06, 2010 | 26.67 | 27.13 | 26.64 | 27.08 | 55,203 | +0.34(+1.27%) |
Apr 05, 2010 | 26.36 | 26.74 | 26.36 | 26.74 | 50,801 | +0.51(+1.96%) |