Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.42 | 23.77 | 23.15 | 23.20 | 1,056,867 | -0.22(-0.95%) |
Jun 29, 2010 | 24.05 | 24.05 | 23.33 | 23.43 | 955,528 | -1.06(-4.34%) |
Jun 25, 2010 | 24.49 | 24.56 | 23.90 | 24.49 | 228,104 | +0.46(+1.91%) |
Jun 24, 2010 | 24.18 | 24.43 | 23.99 | 24.03 | 613,793 | -0.35(-1.45%) |
Jun 23, 2010 | 24.46 | 24.67 | 24.12 | 24.38 | 270,034 | -0.07(-0.29%) |
Jun 22, 2010 | 25.07 | 25.37 | 24.45 | 24.45 | 298,433 | -0.55(-2.22%) |
Jun 21, 2010 | 25.60 | 25.72 | 24.84 | 25.01 | 385,512 | -0.21(-0.83%) |
Jun 18, 2010 | 25.22 | 25.43 | 25.09 | 25.22 | 370,473 | +0.01(+0.03%) |
Jun 17, 2010 | 25.38 | 25.45 | 24.92 | 25.21 | 547,374 | +0.00(+0.00%) |
Jun 16, 2010 | 25.17 | 25.47 | 25.08 | 25.21 | 370,018 | -0.11(-0.45%) |
Jun 15, 2010 | 25.00 | 25.40 | 24.84 | 25.32 | 460,346 | +0.59(+2.40%) |
Jun 14, 2010 | 24.90 | 25.19 | 24.69 | 24.73 | 647,749 | +0.12(+0.48%) |
Jun 11, 2010 | 24.03 | 24.61 | 24.01 | 24.61 | 452,509 | +0.33(+1.35%) |
Jun 10, 2010 | 23.93 | 24.30 | 23.84 | 24.29 | 508,118 | +0.75(+3.18%) |
Jun 09, 2010 | 23.71 | 24.05 | 23.40 | 23.54 | 560,385 | +0.03(+0.12%) |
Jun 08, 2010 | 23.67 | 23.80 | 23.13 | 23.51 | 3,482,762 | -0.05(-0.22%) |
Jun 07, 2010 | 24.24 | 24.34 | 23.56 | 23.56 | 1,135,783 | -0.59(-2.46%) |
Jun 04, 2010 | 24.16 | 24.99 | 24.07 | 24.16 | 1,135,998 | -1.32(-5.19%) |
Jun 03, 2010 | 25.20 | 25.53 | 25.11 | 25.48 | 762,538 | +0.32(+1.28%) |
Jun 02, 2010 | 24.65 | 25.16 | 24.44 | 25.16 | 697,452 | +0.58(+2.36%) |
Jun 01, 2010 | 25.01 | 25.36 | 24.56 | 24.58 | 5,521,886 | -0.72(-2.85%) |
May 28, 2010 | 25.30 | 25.65 | 25.14 | 25.30 | 1,382,795 | -0.35(-1.36%) |
May 27, 2010 | 25.25 | 25.65 | 25.01 | 25.64 | 3,143,751 | +1.04(+4.23%) |
May 26, 2010 | 24.67 | 25.25 | 24.52 | 24.60 | 1,060,284 | -0.03(-0.13%) |
May 25, 2010 | 24.07 | 24.64 | 23.68 | 24.64 | 1,138,549 | -0.06(-0.23%) |
May 24, 2010 | 24.99 | 25.18 | 24.69 | 24.69 | 1,259,351 | -0.40(-1.61%) |
May 21, 2010 | 24.32 | 25.29 | 24.12 | 25.10 | 1,833,742 | +0.31(+1.26%) |
May 20, 2010 | 24.91 | 25.43 | 24.77 | 24.79 | 1,989,289 | -1.43(-5.46%) |
May 19, 2010 | 26.36 | 26.73 | 25.86 | 26.22 | 1,468,735 | -0.35(-1.31%) |
May 18, 2010 | 27.47 | 27.55 | 26.44 | 26.57 | 1,858,626 | -0.53(-1.96%) |
May 17, 2010 | 27.08 | 27.36 | 26.26 | 27.10 | 1,131,271 | +0.15(+0.56%) |
May 14, 2010 | 26.95 | 27.31 | 26.58 | 26.95 | 896,034 | -0.49(-1.78%) |
May 13, 2010 | 27.59 | 27.80 | 27.27 | 27.44 | 3,315,435 | -0.21(-0.76%) |
May 12, 2010 | 26.94 | 27.69 | 26.91 | 27.65 | 1,555,982 | +0.84(+3.14%) |
May 11, 2010 | 26.88 | 27.21 | 26.76 | 26.80 | 1,675,399 | +0.19(+0.70%) |
May 10, 2010 | 26.22 | 26.65 | 26.19 | 26.62 | 4,124,642 | +1.40(+5.53%) |
May 07, 2010 | 25.73 | 26.11 | 25.03 | 25.22 | 1,336,390 | -0.82(-3.14%) |
May 06, 2010 | 26.04 | 27.10 | 0.0404 | 26.04 | 494 | -0.99(-3.67%) |
May 05, 2010 | 27.09 | 27.38 | 26.89 | 27.03 | 1,609,952 | -0.34(-1.23%) |
May 04, 2010 | 27.84 | 27.84 | 27.21 | 27.37 | 1,380,550 | -0.89(-3.14%) |
May 03, 2010 | 27.82 | 28.27 | 27.78 | 28.25 | 965,852 | +0.59(+2.15%) |
Apr 30, 2010 | 28.65 | 28.65 | 27.64 | 27.66 | 1,206,963 | -0.98(-3.42%) |
Apr 29, 2010 | 28.10 | 28.64 | 27.94 | 28.64 | 786,242 | +0.78(+2.80%) |
Apr 28, 2010 | 27.99 | 28.04 | 27.76 | 27.86 | 1,004,712 | +0.02(+0.07%) |
Apr 27, 2010 | 28.34 | 28.65 | 27.77 | 27.84 | 1,997,927 | -0.66(-2.30%) |
Apr 26, 2010 | 28.65 | 28.84 | 28.48 | 28.49 | 872,023 | -0.15(-0.53%) |
Apr 23, 2010 | 28.39 | 28.66 | 28.21 | 28.65 | 1,207,954 | +0.30(+1.07%) |
Apr 22, 2010 | 27.71 | 28.38 | 27.57 | 28.34 | 1,069,137 | +0.40(+1.41%) |
Apr 21, 2010 | 27.72 | 28.00 | 27.67 | 27.95 | 761,383 | +0.23(+0.85%) |
Apr 20, 2010 | 27.51 | 27.71 | 27.37 | 27.71 | 493,300 | +0.37(+1.36%) |
Apr 19, 2010 | 27.19 | 27.48 | 26.90 | 27.34 | 816,004 | -0.02(-0.07%) |
Apr 16, 2010 | 27.63 | 27.74 | 27.20 | 27.36 | 2,866,574 | -0.35(-1.26%) |
Apr 15, 2010 | 27.65 | 27.76 | 27.57 | 27.71 | 952,455 | +0.03(+0.12%) |
Apr 14, 2010 | 27.29 | 27.68 | 27.24 | 27.67 | 571,024 | +0.55(+2.01%) |
Apr 13, 2010 | 26.99 | 27.14 | 26.81 | 27.13 | 674,877 | +0.06(+0.22%) |
Apr 12, 2010 | 27.00 | 27.11 | 26.90 | 27.07 | 295,701 | +0.11(+0.41%) |
Apr 09, 2010 | 26.86 | 26.98 | 26.68 | 26.96 | 301,402 | +0.13(+0.50%) |
Apr 08, 2010 | 26.79 | 26.93 | 26.57 | 26.83 | 463,837 | -0.04(-0.15%) |
Apr 07, 2010 | 26.88 | 27.01 | 26.70 | 26.87 | 394,640 | -0.02(-0.09%) |
Apr 06, 2010 | 26.59 | 26.94 | 26.53 | 26.89 | 2,104,226 | +0.21(+0.79%) |
Apr 05, 2010 | 26.24 | 26.68 | 26.17 | 26.68 | 915,459 | +0.48(+1.84%) |