Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.64 | 27.15 | 25.42 | 26.13 | 976,001 | +0.42(+1.63%) |
Jun 29, 2010 | 24.77 | 26.26 | 24.70 | 25.71 | 1,022,077 | +2.00(+8.44%) |
Jun 25, 2010 | 22.49 | 23.71 | 22.30 | 23.71 | 757,058 | +1.25(+5.57%) |
Jun 24, 2010 | 22.95 | 23.18 | 22.30 | 22.46 | 593,141 | -0.57(-2.48%) |
Jun 23, 2010 | 23.58 | 23.59 | 22.98 | 23.03 | 600,795 | -0.54(-2.29%) |
Jun 22, 2010 | 23.72 | 24.00 | 23.50 | 23.57 | 474,493 | +0.00(+0.00%) |
Jun 21, 2010 | 24.29 | 24.32 | 23.26 | 23.57 | 405,882 | -0.36(-1.50%) |
Jun 18, 2010 | 24.01 | 24.03 | 23.60 | 23.93 | 588,773 | -0.07(-0.29%) |
Jun 17, 2010 | 24.08 | 24.37 | 23.72 | 24.00 | 543,325 | +0.00(+0.00%) |
Jun 16, 2010 | 24.46 | 24.63 | 23.95 | 24.00 | 400,183 | -0.59(-2.40%) |
Jun 15, 2010 | 23.68 | 24.68 | 23.51 | 24.59 | 593,312 | +1.00(+4.24%) |
Jun 14, 2010 | 23.78 | 24.29 | 23.51 | 23.59 | 408,553 | -0.08(-0.34%) |
Jun 11, 2010 | 22.90 | 23.68 | 22.90 | 23.67 | 479,631 | +0.65(+2.82%) |
Jun 10, 2010 | 23.14 | 23.58 | 22.80 | 23.02 | 958,689 | +0.28(+1.23%) |
Jun 09, 2010 | 23.91 | 24.24 | 22.50 | 22.74 | 1,003,911 | -0.94(-3.97%) |
Jun 08, 2010 | 23.39 | 23.86 | 23.12 | 23.68 | 878,740 | +0.33(+1.41%) |
Jun 07, 2010 | 23.70 | 23.92 | 23.07 | 23.35 | 1,408,158 | -0.37(-1.56%) |
Jun 04, 2010 | 25.50 | 25.50 | 23.40 | 23.72 | 3,210,488 | -2.27(-8.73%) |
Jun 03, 2010 | 26.17 | 27.15 | 25.61 | 25.99 | 888,101 | +0.60(+2.36%) |
Jun 02, 2010 | 23.40 | 25.39 | 23.40 | 25.39 | 1,161,704 | +1.99(+8.50%) |
Jun 01, 2010 | 24.62 | 25.00 | 23.29 | 23.40 | 1,136,672 | -1.36(-5.49%) |
May 28, 2010 | 26.09 | 26.17 | 24.43 | 24.76 | 1,333,961 | -1.33(-5.10%) |
May 27, 2010 | 26.45 | 26.45 | 25.67 | 26.09 | 535,118 | +0.20(+0.77%) |
May 26, 2010 | 25.62 | 26.53 | 25.60 | 25.89 | 1,282,944 | +0.59(+2.33%) |
May 25, 2010 | 25.24 | 26.78 | 24.79 | 25.30 | 992,029 | -0.41(-1.59%) |
May 24, 2010 | 25.22 | 26.00 | 25.15 | 25.71 | 859,498 | +0.55(+2.19%) |
May 21, 2010 | 25.16 | 25.65 | 24.90 | 25.16 | 1,603,090 | -0.21(-0.83%) |
May 20, 2010 | 25.59 | 27.46 | 25.21 | 25.37 | 2,553,822 | -2.23(-8.08%) |
May 19, 2010 | 27.85 | 28.23 | 27.42 | 27.60 | 656,563 | -0.45(-1.60%) |
May 18, 2010 | 28.86 | 28.91 | 27.46 | 28.05 | 710,923 | -0.47(-1.65%) |
May 17, 2010 | 28.36 | 29.00 | 28.00 | 28.52 | 412,428 | +0.34(+1.21%) |
May 14, 2010 | 28.50 | 28.74 | 27.91 | 28.18 | 538,470 | -0.56(-1.95%) |
May 13, 2010 | 29.12 | 29.51 | 28.60 | 28.74 | 526,450 | -0.58(-1.98%) |
May 12, 2010 | 28.58 | 29.46 | 28.38 | 29.32 | 688,723 | +0.71(+2.48%) |
May 11, 2010 | 28.58 | 28.88 | 28.20 | 28.61 | 1,086,833 | +0.03(+0.10%) |
May 10, 2010 | 27.87 | 28.92 | 27.51 | 28.58 | 1,108,361 | +1.13(+4.12%) |
May 07, 2010 | 27.01 | 27.65 | 26.28 | 27.45 | 1,137,078 | +0.49(+1.82%) |
May 06, 2010 | 27.97 | 29.00 | 25.86 | 26.96 | 1,347,250 | -1.15(-4.09%) |
May 05, 2010 | 28.40 | 28.69 | 28.06 | 28.11 | 1,237,824 | -0.50(-1.75%) |
May 04, 2010 | 28.32 | 29.45 | 27.92 | 28.61 | 1,396,932 | -0.14(-0.49%) |
May 03, 2010 | 29.39 | 29.39 | 27.93 | 28.75 | 1,975,002 | -0.27(-0.93%) |
Apr 30, 2010 | 29.05 | 30.00 | 27.85 | 29.02 | 10,698,251 | -6.33(-17.91%) |
Apr 29, 2010 | 34.52 | 35.45 | 34.20 | 35.35 | 1,693,999 | +0.83(+2.40%) |
Apr 28, 2010 | 35.17 | 35.43 | 34.10 | 34.52 | 1,747,958 | -0.71(-2.02%) |
Apr 27, 2010 | 36.47 | 36.72 | 34.93 | 35.23 | 1,257,896 | -1.33(-3.64%) |
Apr 26, 2010 | 37.02 | 37.40 | 36.50 | 36.56 | 1,096,091 | -0.54(-1.46%) |
Apr 23, 2010 | 37.54 | 37.92 | 36.90 | 37.10 | 1,296,705 | -0.46(-1.22%) |
Apr 22, 2010 | 37.95 | 38.13 | 37.19 | 37.56 | 894,540 | -0.61(-1.60%) |
Apr 21, 2010 | 37.95 | 38.34 | 37.65 | 38.17 | 474,382 | -0.01(-0.03%) |
Apr 20, 2010 | 38.08 | 38.25 | 37.78 | 38.18 | 342,691 | +0.33(+0.87%) |
Apr 19, 2010 | 36.80 | 37.94 | 36.49 | 37.85 | 651,637 | +0.83(+2.24%) |
Apr 16, 2010 | 37.01 | 37.72 | 36.67 | 37.02 | 604,638 | +0.04(+0.11%) |
Apr 15, 2010 | 36.10 | 37.17 | 36.06 | 36.98 | 758,123 | +0.92(+2.55%) |
Apr 14, 2010 | 36.37 | 36.40 | 35.75 | 36.06 | 1,102,751 | +0.01(+0.03%) |
Apr 13, 2010 | 36.21 | 36.49 | 35.90 | 36.05 | 751,658 | -0.16(-0.44%) |
Apr 12, 2010 | 36.55 | 36.61 | 35.95 | 36.21 | 420,867 | -0.23(-0.63%) |
Apr 09, 2010 | 36.45 | 36.91 | 36.02 | 36.44 | 929,786 | +0.01(+0.03%) |
Apr 08, 2010 | 37.37 | 37.37 | 35.49 | 36.43 | 896,815 | -0.04(-0.11%) |
Apr 07, 2010 | 37.93 | 37.93 | 36.32 | 36.47 | 988,174 | -1.78(-4.65%) |
Apr 06, 2010 | 37.75 | 38.77 | 37.59 | 38.25 | 843,748 | +0.46(+1.22%) |
Apr 05, 2010 | 36.83 | 38.18 | 36.30 | 37.79 | 611,011 | +1.01(+2.75%) |