Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.00 | 23.19 | 22.56 | 22.64 | 141,082 | -0.30(-1.31%) |
Jun 29, 2010 | 23.41 | 23.42 | 22.77 | 22.94 | 165,122 | -0.67(-2.85%) |
Jun 25, 2010 | 23.52 | 23.81 | 23.28 | 23.62 | 419,583 | +0.24(+1.04%) |
Jun 24, 2010 | 23.74 | 23.87 | 23.35 | 23.37 | 157,267 | -0.45(-1.90%) |
Jun 23, 2010 | 23.77 | 24.00 | 23.56 | 23.83 | 104,309 | -0.01(-0.03%) |
Jun 22, 2010 | 24.24 | 24.81 | 23.81 | 23.83 | 165,582 | -0.25(-1.03%) |
Jun 21, 2010 | 24.71 | 24.78 | 23.90 | 24.08 | 88,927 | -0.39(-1.58%) |
Jun 18, 2010 | 24.25 | 24.58 | 23.97 | 24.47 | 267,638 | +0.35(+1.44%) |
Jun 17, 2010 | 24.15 | 24.23 | 23.71 | 24.12 | 119,699 | +0.16(+0.68%) |
Jun 16, 2010 | 24.01 | 24.31 | 23.67 | 23.96 | 95,472 | -0.24(-0.97%) |
Jun 15, 2010 | 23.43 | 24.25 | 23.20 | 24.19 | 162,241 | +0.79(+3.36%) |
Jun 14, 2010 | 23.62 | 23.92 | 23.34 | 23.41 | 122,524 | +0.03(+0.14%) |
Jun 11, 2010 | 22.71 | 23.39 | 22.71 | 23.37 | 205,755 | +0.57(+2.50%) |
Jun 10, 2010 | 22.77 | 22.87 | 22.43 | 22.80 | 177,904 | +0.43(+1.93%) |
Jun 09, 2010 | 22.86 | 23.03 | 22.28 | 22.37 | 158,689 | -0.27(-1.19%) |
Jun 08, 2010 | 22.58 | 22.67 | 22.18 | 22.64 | 261,376 | +0.20(+0.87%) |
Jun 07, 2010 | 23.22 | 23.43 | 22.43 | 22.44 | 208,092 | -0.71(-3.08%) |
Jun 04, 2010 | 23.70 | 23.88 | 23.13 | 23.16 | 218,686 | -0.84(-3.52%) |
Jun 03, 2010 | 23.56 | 24.07 | 23.30 | 24.00 | 292,403 | +0.44(+1.86%) |
Jun 02, 2010 | 23.15 | 23.57 | 22.94 | 23.56 | 144,217 | +0.44(+1.90%) |
Jun 01, 2010 | 23.75 | 24.12 | 23.13 | 23.13 | 290,889 | -0.90(-3.73%) |
May 28, 2010 | 24.12 | 24.27 | 23.75 | 24.02 | 172,949 | -0.10(-0.41%) |
May 27, 2010 | 23.63 | 24.17 | 23.50 | 24.12 | 152,859 | +0.93(+4.01%) |
May 26, 2010 | 23.44 | 23.81 | 23.16 | 23.19 | 289,781 | -0.06(-0.25%) |
May 25, 2010 | 22.79 | 23.31 | 22.47 | 23.25 | 290,744 | +0.12(+0.51%) |
May 24, 2010 | 23.22 | 23.51 | 23.00 | 23.13 | 210,084 | -0.09(-0.37%) |
May 21, 2010 | 22.88 | 23.55 | 22.82 | 23.22 | 317,605 | +0.00(+0.01%) |
May 20, 2010 | 23.13 | 23.57 | 23.02 | 23.22 | 332,685 | -0.45(-1.92%) |
May 19, 2010 | 23.68 | 24.19 | 23.51 | 23.67 | 179,010 | -0.14(-0.60%) |
May 18, 2010 | 24.54 | 24.69 | 23.71 | 23.81 | 328,307 | -0.52(-2.13%) |
May 17, 2010 | 24.21 | 24.43 | 23.71 | 24.33 | 284,915 | +0.22(+0.90%) |
May 14, 2010 | 24.21 | 24.22 | 23.53 | 24.11 | 331,017 | -0.31(-1.29%) |
May 13, 2010 | 24.58 | 24.92 | 24.28 | 24.43 | 314,617 | -0.30(-1.22%) |
May 12, 2010 | 24.41 | 24.77 | 24.22 | 24.73 | 199,984 | +0.43(+1.75%) |
May 11, 2010 | 24.49 | 24.74 | 23.81 | 24.30 | 316,225 | +0.03(+0.11%) |
May 10, 2010 | 23.95 | 24.37 | 23.83 | 24.28 | 245,819 | +0.97(+4.16%) |
May 07, 2010 | 23.25 | 23.73 | 22.31 | 23.31 | 370,425 | -0.19(-0.81%) |
May 06, 2010 | 24.47 | 24.72 | 21.96 | 23.50 | 394,810 | -1.06(-4.32%) |
May 05, 2010 | 24.62 | 24.95 | 24.27 | 24.56 | 228,796 | -0.19(-0.77%) |
May 04, 2010 | 25.16 | 25.29 | 24.55 | 24.75 | 213,580 | -0.75(-2.95%) |
May 03, 2010 | 25.24 | 25.50 | 25.11 | 25.50 | 169,811 | +0.39(+1.56%) |
Apr 30, 2010 | 25.85 | 25.85 | 25.11 | 25.11 | 340,772 | -0.75(-2.89%) |
Apr 29, 2010 | 25.60 | 25.93 | 25.27 | 25.85 | 292,070 | +0.45(+1.75%) |
Apr 28, 2010 | 25.39 | 25.68 | 25.30 | 25.41 | 201,929 | +0.11(+0.44%) |
Apr 27, 2010 | 25.89 | 26.02 | 25.27 | 25.30 | 512,655 | -0.56(-2.15%) |
Apr 26, 2010 | 25.73 | 25.97 | 25.40 | 25.85 | 304,526 | +0.10(+0.38%) |
Apr 23, 2010 | 25.38 | 25.76 | 25.21 | 25.76 | 309,161 | +0.46(+1.84%) |
Apr 22, 2010 | 25.92 | 25.92 | 24.92 | 25.29 | 1,486,982 | -2.65(-9.49%) |
Apr 21, 2010 | 27.32 | 27.94 | 27.23 | 27.94 | 728,839 | +0.74(+2.72%) |
Apr 20, 2010 | 26.90 | 27.20 | 26.71 | 27.20 | 158,704 | +0.36(+1.34%) |
Apr 19, 2010 | 26.18 | 26.84 | 26.18 | 26.84 | 303,907 | +0.45(+1.71%) |
Apr 16, 2010 | 26.38 | 26.56 | 26.18 | 26.39 | 243,223 | +0.01(+0.02%) |
Apr 15, 2010 | 26.30 | 26.44 | 26.15 | 26.39 | 142,904 | -0.02(-0.07%) |
Apr 14, 2010 | 25.56 | 26.46 | 25.53 | 26.40 | 187,782 | +0.91(+3.57%) |
Apr 13, 2010 | 25.15 | 25.56 | 25.01 | 25.49 | 148,395 | +0.28(+1.12%) |
Apr 12, 2010 | 25.08 | 25.25 | 24.68 | 25.21 | 160,397 | +0.27(+1.08%) |
Apr 09, 2010 | 25.04 | 25.15 | 24.58 | 24.95 | 125,862 | -0.03(-0.13%) |
Apr 08, 2010 | 24.92 | 25.06 | 24.63 | 24.98 | 156,685 | -0.11(-0.44%) |
Apr 07, 2010 | 25.00 | 25.14 | 24.77 | 25.09 | 164,169 | -0.07(-0.26%) |
Apr 06, 2010 | 24.89 | 25.17 | 24.50 | 25.15 | 109,524 | +0.19(+0.76%) |
Apr 05, 2010 | 24.80 | 25.05 | 24.69 | 24.96 | 111,624 | +0.30(+1.22%) |