Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.35 | 22.75 | 22.31 | 22.43 | 32,828 | -0.07(-0.31%) |
Jun 29, 2010 | 23.25 | 23.25 | 22.44 | 22.50 | 32,587 | -1.75(-7.22%) |
Jun 25, 2010 | 24.22 | 24.50 | 24.05 | 24.25 | 36,509 | -0.70(-2.81%) |
Jun 24, 2010 | 25.30 | 25.35 | 24.93 | 24.95 | 26,219 | -0.95(-3.67%) |
Jun 23, 2010 | 26.05 | 26.25 | 25.68 | 25.90 | 28,116 | +0.01(+0.04%) |
Jun 22, 2010 | 26.10 | 26.45 | 25.89 | 25.89 | 32,095 | -0.31(-1.18%) |
Jun 21, 2010 | 27.00 | 27.07 | 26.20 | 26.20 | 33,486 | -0.10(-0.38%) |
Jun 18, 2010 | 25.95 | 26.65 | 25.95 | 26.30 | 20,978 | +0.22(+0.84%) |
Jun 17, 2010 | 26.15 | 26.26 | 25.93 | 26.08 | 73,014 | +0.53(+2.07%) |
Jun 16, 2010 | 25.55 | 25.90 | 25.53 | 25.55 | 21,563 | -0.40(-1.54%) |
Jun 15, 2010 | 25.55 | 26.05 | 25.53 | 25.95 | 46,588 | +0.97(+3.88%) |
Jun 14, 2010 | 25.16 | 25.50 | 24.98 | 24.98 | 35,036 | +0.18(+0.73%) |
Jun 11, 2010 | 25.25 | 25.28 | 24.70 | 24.80 | 29,939 | +0.45(+1.85%) |
Jun 10, 2010 | 24.75 | 24.75 | 23.95 | 24.35 | 26,994 | +0.85(+3.62%) |
Jun 09, 2010 | 23.95 | 24.25 | 23.30 | 23.50 | 49,471 | -0.45(-1.88%) |
Jun 08, 2010 | 23.65 | 23.98 | 23.50 | 23.95 | 31,162 | +0.05(+0.21%) |
Jun 07, 2010 | 24.27 | 24.47 | 23.90 | 23.90 | 30,267 | -0.40(-1.65%) |
Jun 04, 2010 | 24.85 | 25.07 | 24.30 | 24.30 | 75,228 | -1.76(-6.75%) |
Jun 03, 2010 | 26.70 | 26.87 | 25.90 | 26.06 | 33,906 | -0.36(-1.36%) |
Jun 02, 2010 | 25.35 | 26.42 | 25.35 | 26.42 | 29,729 | +0.38(+1.46%) |
Jun 01, 2010 | 25.56 | 26.38 | 25.49 | 26.04 | 23,120 | -0.46(-1.74%) |
May 28, 2010 | 26.95 | 26.90 | 25.90 | 26.50 | 37,832 | -0.45(-1.67%) |
May 27, 2010 | 25.90 | 26.97 | 25.90 | 26.95 | 30,680 | +2.15(+8.67%) |
May 26, 2010 | 25.39 | 25.78 | 24.65 | 24.80 | 51,178 | -0.24(-0.96%) |
May 25, 2010 | 24.60 | 25.20 | 24.29 | 25.04 | 84,773 | -0.31(-1.22%) |
May 24, 2010 | 25.77 | 25.95 | 25.35 | 25.35 | 25,010 | -1.34(-5.02%) |
May 21, 2010 | 25.39 | 26.75 | 25.37 | 26.69 | 34,376 | +1.01(+3.93%) |
May 20, 2010 | 25.70 | 26.14 | 25.20 | 25.68 | 37,707 | -0.91(-3.42%) |
May 19, 2010 | 26.28 | 26.59 | 26.03 | 26.59 | 22,972 | +0.39(+1.49%) |
May 18, 2010 | 27.45 | 27.64 | 26.20 | 26.20 | 29,335 | -0.25(-0.95%) |
May 17, 2010 | 26.40 | 26.50 | 25.94 | 26.45 | 35,228 | +0.38(+1.46%) |
May 14, 2010 | 27.20 | 27.35 | 25.91 | 26.07 | 487,352 | -1.98(-7.06%) |
May 13, 2010 | 28.22 | 28.70 | 28.05 | 28.05 | 145,592 | -1.05(-3.61%) |
May 12, 2010 | 29.00 | 29.48 | 29.00 | 29.10 | 64,321 | +0.50(+1.75%) |
May 11, 2010 | 28.85 | 29.07 | 28.60 | 28.60 | 26,656 | -1.02(-3.44%) |
May 10, 2010 | 29.80 | 29.89 | 29.35 | 29.62 | 43,695 | +3.72(+14.36%) |
May 07, 2010 | 27.13 | 27.48 | 25.40 | 25.90 | 41,513 | -0.25(-0.96%) |
May 06, 2010 | 27.98 | 27.99 | 25.50 | 26.15 | 36,680 | -1.85(-6.61%) |
May 05, 2010 | 28.41 | 28.52 | 27.87 | 28.00 | 28,086 | -1.34(-4.57%) |
May 04, 2010 | 30.15 | 30.15 | 29.00 | 29.34 | 31,259 | -2.26(-7.15%) |
May 03, 2010 | 31.69 | 31.75 | 31.46 | 31.60 | 81,344 | +0.16(+0.51%) |
Apr 30, 2010 | 31.75 | 31.78 | 31.40 | 31.44 | 40,281 | +0.14(+0.45%) |
Apr 29, 2010 | 31.43 | 31.65 | 31.29 | 31.30 | 35,583 | +0.58(+1.89%) |
Apr 28, 2010 | 31.31 | 31.38 | 30.25 | 30.72 | 28,449 | -0.38(-1.22%) |
Apr 27, 2010 | 32.85 | 32.85 | 31.10 | 31.10 | 27,790 | -2.25(-6.75%) |
Apr 26, 2010 | 33.14 | 33.40 | 33.03 | 33.35 | 131,678 | -0.41(-1.21%) |
Apr 23, 2010 | 33.35 | 33.78 | 33.30 | 33.76 | 25,726 | +0.09(+0.27%) |
Apr 22, 2010 | 33.30 | 33.67 | 33.26 | 33.67 | 13,586 | -0.45(-1.32%) |
Apr 21, 2010 | 34.10 | 34.24 | 33.75 | 34.12 | 15,097 | -0.68(-1.95%) |
Apr 20, 2010 | 34.70 | 34.90 | 34.66 | 34.80 | 9,196 | +0.10(+0.29%) |
Apr 19, 2010 | 34.30 | 34.70 | 34.30 | 34.70 | 13,034 | -0.11(-0.32%) |
Apr 16, 2010 | 35.20 | 35.38 | 34.56 | 34.81 | 13,105 | -0.48(-1.36%) |
Apr 15, 2010 | 35.18 | 35.49 | 35.15 | 35.29 | 619,432 | -0.01(-0.03%) |
Apr 14, 2010 | 35.05 | 35.32 | 35.05 | 35.30 | 140,840 | +0.12(+0.34%) |
Apr 13, 2010 | 35.10 | 35.19 | 34.76 | 35.18 | 12,593 | +0.08(+0.23%) |
Apr 12, 2010 | 35.05 | 35.29 | 35.05 | 35.10 | 7,384 | +0.30(+0.86%) |
Apr 09, 2010 | 33.95 | 34.84 | 33.95 | 34.80 | 13,061 | +1.07(+3.17%) |
Apr 08, 2010 | 33.27 | 33.81 | 33.25 | 33.73 | 13,761 | +0.00(+0.00%) |
Apr 07, 2010 | 33.80 | 34.02 | 33.72 | 33.73 | 12,062 | -0.24(-0.71%) |
Apr 06, 2010 | 33.50 | 34.00 | 33.50 | 33.97 | 13,465 | -0.35(-1.02%) |
Apr 05, 2010 | 34.00 | 34.42 | 34.00 | 34.32 | 10,572 | +0.04(+0.12%) |