Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.81 | 26.03 | 24.67 | 24.81 | 2,176 | -0.43(-1.71%) |
Jun 29, 2010 | 25.77 | 25.77 | 24.84 | 25.24 | 321,927 | -0.77(-2.95%) |
Jun 25, 2010 | 26.01 | 26.44 | 25.86 | 26.01 | 492,588 | -0.38(-1.44%) |
Jun 24, 2010 | 26.38 | 26.97 | 26.29 | 26.38 | 118 | -0.46(-1.71%) |
Jun 23, 2010 | 26.87 | 27.31 | 26.24 | 26.84 | 183,025 | -0.15(-0.56%) |
Jun 22, 2010 | 26.99 | 27.98 | 26.96 | 26.99 | 581 | -0.53(-1.92%) |
Jun 21, 2010 | 28.24 | 28.26 | 27.34 | 27.52 | 168,742 | -0.45(-1.61%) |
Jun 18, 2010 | 27.97 | 28.35 | 27.36 | 27.97 | 207,133 | -0.04(-0.13%) |
Jun 17, 2010 | 28.08 | 28.28 | 27.48 | 28.01 | 134,838 | -0.02(-0.06%) |
Jun 16, 2010 | 28.15 | 28.41 | 27.82 | 28.02 | 199,245 | -0.41(-1.46%) |
Jun 15, 2010 | 28.44 | 28.67 | 27.38 | 28.44 | 1,008 | +0.88(+3.20%) |
Jun 14, 2010 | 28.10 | 28.52 | 27.41 | 27.56 | 252,676 | -0.22(-0.79%) |
Jun 11, 2010 | 26.43 | 28.24 | 26.42 | 27.78 | 246,078 | +1.17(+4.41%) |
Jun 10, 2010 | 26.60 | 26.68 | 25.81 | 26.60 | 937 | +1.02(+4.00%) |
Jun 09, 2010 | 25.85 | 26.53 | 25.31 | 25.58 | 196,780 | -0.17(-0.65%) |
Jun 08, 2010 | 25.93 | 26.20 | 25.06 | 25.75 | 234,353 | -0.15(-0.58%) |
Jun 07, 2010 | 26.75 | 27.04 | 25.75 | 25.90 | 207,002 | -0.80(-3.00%) |
Jun 04, 2010 | 26.70 | 27.42 | 26.55 | 26.70 | 245,560 | -1.31(-4.69%) |
Jun 03, 2010 | 27.66 | 28.16 | 27.40 | 28.01 | 117,467 | +0.61(+2.22%) |
Jun 02, 2010 | 27.41 | 27.64 | 26.58 | 27.41 | 199,709 | +0.70(+2.64%) |
Jun 01, 2010 | 26.70 | 27.82 | 26.67 | 26.70 | 818 | -1.13(-4.05%) |
May 28, 2010 | 27.83 | 28.16 | 27.21 | 27.83 | 229,237 | +0.58(+2.13%) |
May 27, 2010 | 26.67 | 27.30 | 26.51 | 27.25 | 181,765 | +1.13(+4.32%) |
May 26, 2010 | 26.12 | 27.04 | 25.86 | 26.12 | 821 | +0.33(+1.30%) |
May 25, 2010 | 25.62 | 25.91 | 25.09 | 25.78 | 391,296 | -0.48(-1.81%) |
May 24, 2010 | 27.12 | 27.41 | 26.16 | 26.26 | 154,921 | -1.02(-3.75%) |
May 21, 2010 | 26.35 | 27.30 | 26.23 | 27.28 | 295,942 | +0.65(+2.45%) |
May 20, 2010 | 26.65 | 27.30 | 26.46 | 26.63 | 302,006 | -1.74(-6.12%) |
May 19, 2010 | 29.26 | 29.36 | 27.92 | 28.37 | 273,924 | -0.90(-3.07%) |
May 18, 2010 | 30.32 | 30.94 | 28.87 | 29.27 | 92,824 | -0.81(-2.70%) |
May 17, 2010 | 29.21 | 30.20 | 28.85 | 30.08 | 304,333 | +0.91(+3.11%) |
May 14, 2010 | 29.17 | 29.94 | 28.72 | 29.17 | 225,753 | -0.16(-0.54%) |
May 13, 2010 | 28.48 | 29.70 | 28.28 | 29.33 | 227,239 | +0.85(+3.00%) |
May 12, 2010 | 27.40 | 28.54 | 27.18 | 28.47 | 127,647 | +1.20(+4.39%) |
May 11, 2010 | 27.41 | 27.97 | 27.07 | 27.27 | 177,794 | +0.59(+2.21%) |
May 10, 2010 | 26.50 | 26.73 | 26.19 | 26.68 | 259,551 | +0.53(+2.02%) |
May 07, 2010 | 25.99 | 26.80 | 25.28 | 26.15 | 378,188 | +0.24(+0.92%) |
May 06, 2010 | 26.85 | 29.05 | 25.49 | 25.92 | 335,648 | -1.00(-3.73%) |
May 05, 2010 | 27.01 | 27.33 | 26.81 | 26.92 | 150,151 | -0.69(-2.49%) |
May 04, 2010 | 27.92 | 27.92 | 26.97 | 27.61 | 254,066 | -0.63(-2.22%) |
May 03, 2010 | 27.83 | 28.54 | 27.60 | 28.23 | 217,496 | +0.41(+1.46%) |
Apr 30, 2010 | 28.42 | 28.46 | 27.39 | 27.83 | 239,398 | -0.67(-2.35%) |
Apr 29, 2010 | 28.37 | 28.51 | 27.65 | 28.50 | 142,415 | +0.26(+0.94%) |
Apr 28, 2010 | 28.13 | 28.46 | 27.84 | 28.23 | 101,213 | +0.21(+0.75%) |
Apr 27, 2010 | 27.82 | 28.49 | 27.62 | 28.02 | 332,642 | +0.04(+0.16%) |
Apr 26, 2010 | 28.11 | 28.24 | 27.89 | 27.98 | 98,302 | -0.18(-0.63%) |
Apr 23, 2010 | 28.05 | 28.25 | 27.83 | 28.16 | 105,511 | +0.04(+0.16%) |
Apr 22, 2010 | 27.51 | 28.15 | 27.30 | 28.11 | 78,378 | +0.29(+1.05%) |
Apr 21, 2010 | 27.37 | 27.83 | 27.26 | 27.82 | 95,535 | +0.39(+1.41%) |
Apr 20, 2010 | 27.27 | 27.58 | 26.92 | 27.43 | 89,299 | +0.30(+1.10%) |
Apr 19, 2010 | 26.67 | 27.20 | 26.28 | 27.13 | 119,731 | +0.29(+1.08%) |
Apr 16, 2010 | 26.76 | 26.94 | 26.38 | 26.84 | 109,166 | +0.07(+0.26%) |
Apr 15, 2010 | 26.70 | 27.15 | 26.69 | 26.77 | 98,116 | +0.10(+0.36%) |
Apr 14, 2010 | 26.17 | 26.77 | 26.04 | 26.67 | 141,966 | +0.51(+1.95%) |
Apr 13, 2010 | 26.22 | 26.23 | 25.98 | 26.16 | 94,674 | -0.07(-0.27%) |
Apr 12, 2010 | 26.04 | 26.26 | 25.86 | 26.23 | 74,844 | +0.16(+0.61%) |
Apr 09, 2010 | 26.04 | 26.19 | 25.74 | 26.08 | 86,397 | +0.06(+0.24%) |
Apr 08, 2010 | 26.01 | 26.23 | 25.58 | 26.01 | 157,955 | -0.16(-0.61%) |
Apr 07, 2010 | 26.08 | 26.31 | 26.00 | 26.17 | 99,537 | -0.01(-0.03%) |
Apr 06, 2010 | 26.10 | 26.30 | 26.01 | 26.18 | 92,544 | -0.16(-0.60%) |
Apr 05, 2010 | 26.35 | 26.64 | 26.01 | 26.34 | 93,082 | +0.15(+0.57%) |