Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.44 | 24.84 | 24.21 | 24.33 | 283,558 | +0.09(+0.37%) |
Jun 29, 2010 | 25.53 | 25.57 | 24.14 | 24.24 | 299,867 | -1.91(-7.32%) |
Jun 25, 2010 | 26.16 | 26.40 | 25.87 | 26.16 | 215,745 | +0.05(+0.17%) |
Jun 24, 2010 | 27.16 | 27.20 | 25.98 | 26.11 | 260,045 | -0.73(-2.71%) |
Jun 23, 2010 | 26.94 | 27.01 | 26.56 | 26.84 | 224,883 | +0.04(+0.17%) |
Jun 22, 2010 | 27.07 | 27.50 | 26.68 | 26.80 | 404,269 | -1.18(-4.21%) |
Jun 21, 2010 | 28.87 | 28.90 | 27.79 | 27.98 | 183,810 | -0.65(-2.26%) |
Jun 18, 2010 | 28.62 | 29.14 | 28.43 | 28.62 | 151,893 | -0.36(-1.24%) |
Jun 17, 2010 | 29.64 | 29.67 | 28.72 | 28.98 | 265,329 | -0.57(-1.93%) |
Jun 16, 2010 | 29.94 | 29.96 | 29.43 | 29.55 | 276,834 | -0.35(-1.18%) |
Jun 15, 2010 | 29.90 | 29.99 | 29.63 | 29.91 | 350,752 | +0.84(+2.89%) |
Jun 14, 2010 | 29.30 | 29.72 | 29.00 | 29.06 | 181,126 | +0.41(+1.41%) |
Jun 11, 2010 | 28.27 | 28.67 | 28.20 | 28.66 | 207,165 | -0.23(-0.81%) |
Jun 10, 2010 | 28.46 | 28.89 | 28.28 | 28.89 | 149,702 | +1.29(+4.68%) |
Jun 09, 2010 | 27.89 | 28.25 | 27.44 | 27.60 | 311,086 | -0.22(-0.78%) |
Jun 08, 2010 | 27.47 | 27.87 | 26.95 | 27.82 | 268,074 | +0.26(+0.93%) |
Jun 07, 2010 | 28.37 | 28.52 | 27.56 | 27.56 | 200,503 | -0.56(-1.98%) |
Jun 04, 2010 | 28.12 | 29.03 | 27.99 | 28.12 | 126,151 | -1.42(-4.80%) |
Jun 03, 2010 | 29.78 | 29.81 | 29.22 | 29.54 | 132,922 | +0.24(+0.82%) |
Jun 02, 2010 | 28.95 | 29.30 | 28.68 | 29.30 | 221,231 | +1.02(+3.61%) |
Jun 01, 2010 | 28.67 | 29.12 | 28.28 | 28.28 | 251,514 | -0.23(-0.79%) |
May 28, 2010 | 28.50 | 29.05 | 28.24 | 28.50 | 239,636 | -0.41(-1.43%) |
May 27, 2010 | 28.16 | 28.92 | 27.99 | 28.91 | 301,617 | +1.58(+5.80%) |
May 26, 2010 | 27.91 | 28.12 | 27.27 | 27.33 | 244,003 | -0.17(-0.60%) |
May 25, 2010 | 26.88 | 27.55 | 26.70 | 27.50 | 325,417 | -0.13(-0.46%) |
May 24, 2010 | 27.99 | 28.19 | 27.57 | 27.62 | 225,269 | -0.41(-1.45%) |
May 21, 2010 | 27.40 | 28.26 | 27.40 | 28.03 | 291,199 | +0.52(+1.88%) |
May 20, 2010 | 27.56 | 28.21 | 27.45 | 27.51 | 235,001 | -1.46(-5.03%) |
May 19, 2010 | 29.04 | 29.28 | 28.46 | 28.97 | 214,481 | -0.11(-0.39%) |
May 18, 2010 | 30.05 | 30.15 | 28.98 | 29.08 | 182,253 | -0.63(-2.12%) |
May 17, 2010 | 29.51 | 29.75 | 28.71 | 29.71 | 209,587 | +0.40(+1.35%) |
May 14, 2010 | 29.31 | 30.21 | 29.10 | 29.31 | 375,296 | -0.94(-3.09%) |
May 13, 2010 | 30.73 | 30.88 | 30.20 | 30.25 | 115,065 | -0.78(-2.51%) |
May 12, 2010 | 30.76 | 31.12 | 30.55 | 31.03 | 266,901 | +0.87(+2.88%) |
May 11, 2010 | 30.55 | 30.69 | 30.11 | 30.16 | 344,398 | -0.04(-0.15%) |
May 10, 2010 | 30.01 | 30.23 | 29.84 | 30.20 | 387,923 | +2.03(+7.20%) |
May 07, 2010 | 28.59 | 29.00 | 27.58 | 28.17 | 738,959 | -1.26(-4.27%) |
May 06, 2010 | 30.41 | 30.70 | 27.36 | 29.43 | 670,860 | -1.11(-3.63%) |
May 05, 2010 | 30.64 | 31.12 | 30.41 | 30.54 | 325,990 | -0.99(-3.14%) |
May 04, 2010 | 32.10 | 32.12 | 31.35 | 31.53 | 261,077 | -1.19(-3.64%) |
May 03, 2010 | 32.58 | 32.85 | 32.48 | 32.72 | 62,465 | +0.44(+1.37%) |
Apr 30, 2010 | 32.98 | 33.24 | 32.20 | 32.28 | 342,439 | -1.00(-3.02%) |
Apr 29, 2010 | 32.49 | 33.35 | 32.49 | 33.28 | 336,876 | +1.12(+3.47%) |
Apr 28, 2010 | 32.25 | 32.36 | 32.00 | 32.16 | 434,051 | -0.64(-1.96%) |
Apr 27, 2010 | 33.51 | 33.74 | 32.74 | 32.81 | 482,331 | -1.18(-3.48%) |
Apr 26, 2010 | 33.75 | 34.29 | 33.69 | 33.99 | 467,910 | +0.73(+2.21%) |
Apr 23, 2010 | 32.50 | 33.26 | 32.31 | 33.26 | 382,870 | +1.14(+3.54%) |
Apr 22, 2010 | 30.84 | 32.17 | 30.79 | 32.12 | 1,116,591 | +0.80(+2.56%) |
Apr 21, 2010 | 30.85 | 31.42 | 30.85 | 31.32 | 710,371 | +0.16(+0.53%) |
Apr 20, 2010 | 30.58 | 31.23 | 30.58 | 31.15 | 338,803 | +0.64(+2.09%) |
Apr 19, 2010 | 30.17 | 30.62 | 30.09 | 30.52 | 636,122 | -0.16(-0.54%) |
Apr 16, 2010 | 31.03 | 31.06 | 30.40 | 30.68 | 370,244 | -0.58(-1.87%) |
Apr 15, 2010 | 30.98 | 31.43 | 30.91 | 31.27 | 250,032 | +0.37(+1.21%) |
Apr 14, 2010 | 30.77 | 30.91 | 30.55 | 30.89 | 186,594 | +0.07(+0.24%) |
Apr 13, 2010 | 30.90 | 30.91 | 30.34 | 30.82 | 518,892 | +0.27(+0.88%) |
Apr 12, 2010 | 30.78 | 30.78 | 30.51 | 30.55 | 212,884 | -0.15(-0.49%) |
Apr 09, 2010 | 30.64 | 30.75 | 30.41 | 30.70 | 452,152 | +0.46(+1.54%) |
Apr 08, 2010 | 29.85 | 30.43 | 29.76 | 30.23 | 1,090,164 | -0.08(-0.27%) |
Apr 07, 2010 | 30.50 | 30.66 | 30.06 | 30.32 | 578,306 | -0.71(-2.29%) |
Apr 06, 2010 | 30.90 | 31.14 | 30.82 | 31.03 | 218,425 | -0.23(-0.74%) |
Apr 05, 2010 | 31.09 | 31.48 | 31.02 | 31.26 | 122,484 | +0.19(+0.60%) |