Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.49 | 25.12 | 24.43 | 24.43 | 70,392 | +0.02(+0.09%) |
Jun 29, 2010 | 24.78 | 24.78 | 24.14 | 24.40 | 106,533 | -0.85(-3.35%) |
Jun 25, 2010 | 25.25 | 25.46 | 25.06 | 25.25 | 171,013 | +0.01(+0.06%) |
Jun 24, 2010 | 25.41 | 25.41 | 25.04 | 25.24 | 29,920 | -0.21(-0.81%) |
Jun 23, 2010 | 25.26 | 25.46 | 25.20 | 25.44 | 21,810 | +0.05(+0.20%) |
Jun 22, 2010 | 25.66 | 25.83 | 25.39 | 25.39 | 39,590 | -0.45(-1.72%) |
Jun 21, 2010 | 25.96 | 26.09 | 25.78 | 25.84 | 205,930 | +0.28(+1.10%) |
Jun 18, 2010 | 25.55 | 25.77 | 25.48 | 25.55 | 49,133 | -0.03(-0.12%) |
Jun 17, 2010 | 25.53 | 25.77 | 25.39 | 25.58 | 49,299 | -0.06(-0.23%) |
Jun 16, 2010 | 25.58 | 25.75 | 25.51 | 25.64 | 51,232 | -0.10(-0.40%) |
Jun 15, 2010 | 25.23 | 25.75 | 25.23 | 25.75 | 271,955 | +0.81(+3.24%) |
Jun 14, 2010 | 25.24 | 25.24 | 24.94 | 24.94 | 33,342 | -0.01(-0.03%) |
Jun 11, 2010 | 24.83 | 25.06 | 24.80 | 24.95 | 92,746 | -0.07(-0.27%) |
Jun 10, 2010 | 24.68 | 25.01 | 24.68 | 25.01 | 106,361 | +0.87(+3.60%) |
Jun 09, 2010 | 24.08 | 24.58 | 24.02 | 24.14 | 107,487 | +0.16(+0.67%) |
Jun 08, 2010 | 23.45 | 24.00 | 23.01 | 23.98 | 14,657 | +0.45(+1.92%) |
Jun 07, 2010 | 23.75 | 24.07 | 23.52 | 23.53 | 15,022 | -0.29(-1.20%) |
Jun 04, 2010 | 23.82 | 24.54 | 23.81 | 23.82 | 34,598 | -0.81(-3.29%) |
Jun 03, 2010 | 25.07 | 25.07 | 24.42 | 24.63 | 78,573 | -0.19(-0.75%) |
Jun 02, 2010 | 24.29 | 24.81 | 24.29 | 24.81 | 306,421 | +0.57(+2.36%) |
Jun 01, 2010 | 24.40 | 25.43 | 24.24 | 24.24 | 128,841 | -0.49(-1.98%) |
May 28, 2010 | 24.73 | 25.32 | 24.72 | 24.73 | 104,830 | -0.27(-1.10%) |
May 27, 2010 | 24.40 | 25.00 | 24.15 | 25.00 | 159,360 | +1.08(+4.50%) |
May 26, 2010 | 24.30 | 24.31 | 23.88 | 23.93 | 46,409 | +0.08(+0.34%) |
May 25, 2010 | 23.16 | 23.95 | 22.93 | 23.85 | 93,392 | -0.04(-0.19%) |
May 24, 2010 | 23.92 | 24.23 | 23.89 | 23.89 | 8,367 | -0.10(-0.40%) |
May 21, 2010 | 22.76 | 24.11 | 22.76 | 23.99 | 59,240 | +0.84(+3.62%) |
May 20, 2010 | 23.08 | 23.54 | 22.66 | 23.15 | 117,573 | -0.82(-3.44%) |
May 19, 2010 | 24.29 | 24.39 | 23.71 | 23.97 | 50,750 | -0.52(-2.12%) |
May 18, 2010 | 24.76 | 24.76 | 24.45 | 24.49 | 35,665 | -0.15(-0.60%) |
May 17, 2010 | 25.06 | 25.21 | 24.41 | 24.64 | 28,193 | -0.48(-1.92%) |
May 14, 2010 | 25.12 | 25.41 | 24.83 | 25.12 | 69,202 | -0.33(-1.28%) |
May 13, 2010 | 25.46 | 25.64 | 25.31 | 25.45 | 165,457 | -0.01(-0.03%) |
May 12, 2010 | 25.29 | 25.46 | 25.29 | 25.46 | 71,703 | +0.33(+1.30%) |
May 11, 2010 | 25.19 | 25.21 | 25.10 | 25.13 | 96,300 | +0.28(+1.13%) |
May 10, 2010 | 24.70 | 24.85 | 24.65 | 24.85 | 273,611 | +1.14(+4.81%) |
May 07, 2010 | 23.91 | 24.23 | 23.42 | 23.71 | 107,756 | -0.09(-0.39%) |
May 06, 2010 | 24.32 | 24.50 | 22.11 | 23.80 | 78,457 | -0.40(-1.67%) |
May 05, 2010 | 24.19 | 24.38 | 24.12 | 24.21 | 46,488 | -0.15(-0.62%) |
May 04, 2010 | 25.04 | 25.04 | 24.22 | 24.36 | 269 | -0.88(-3.50%) |
May 03, 2010 | 25.58 | 25.60 | 25.23 | 25.24 | 172,057 | -0.23(-0.90%) |
Apr 30, 2010 | 25.78 | 25.97 | 25.42 | 25.47 | 248,072 | -0.17(-0.67%) |
Apr 29, 2010 | 25.75 | 25.85 | 25.64 | 25.64 | 155,473 | +0.03(+0.12%) |
Apr 28, 2010 | 25.78 | 25.98 | 25.49 | 25.61 | 197,193 | +0.19(+0.76%) |
Apr 27, 2010 | 25.62 | 25.75 | 25.30 | 25.42 | 99,734 | -0.46(-1.76%) |
Apr 26, 2010 | 26.35 | 26.35 | 25.78 | 25.88 | 93,356 | -0.07(-0.27%) |
Apr 23, 2010 | 25.80 | 25.96 | 25.68 | 25.95 | 130,752 | +0.23(+0.89%) |
Apr 22, 2010 | 25.44 | 25.72 | 25.12 | 25.72 | 893,527 | +0.33(+1.29%) |
Apr 21, 2010 | 25.59 | 25.59 | 25.21 | 25.39 | 11,052 | -0.02(-0.09%) |
Apr 20, 2010 | 25.58 | 25.69 | 25.35 | 25.41 | 35,529 | +0.00(+0.00%) |
Apr 19, 2010 | 25.21 | 25.63 | 24.88 | 25.41 | 112,103 | -0.10(-0.41%) |
Apr 16, 2010 | 25.83 | 25.98 | 25.28 | 25.52 | 79,391 | -0.49(-1.88%) |
Apr 15, 2010 | 25.95 | 26.15 | 25.95 | 26.01 | 626,506 | -0.07(-0.26%) |
Apr 14, 2010 | 26.13 | 26.27 | 25.84 | 26.07 | 114,201 | +0.27(+1.06%) |
Apr 13, 2010 | 25.94 | 25.98 | 25.67 | 25.80 | 128,538 | -0.18(-0.69%) |
Apr 12, 2010 | 26.18 | 26.18 | 25.94 | 25.98 | 63,507 | -0.06(-0.23%) |
Apr 09, 2010 | 25.87 | 26.11 | 25.87 | 26.04 | 49,789 | +0.12(+0.46%) |
Apr 08, 2010 | 25.72 | 25.94 | 25.72 | 25.92 | 506,633 | +0.14(+0.55%) |
Apr 07, 2010 | 25.84 | 25.96 | 25.72 | 25.78 | 239,422 | -0.04(-0.14%) |
Apr 06, 2010 | 25.68 | 25.97 | 25.68 | 25.81 | 482,388 | +0.15(+0.58%) |
Apr 05, 2010 | 25.58 | 25.71 | 25.27 | 25.67 | 60,032 | +0.25(+0.99%) |