Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 26.26 | 26.78 | 26.26 | 26.40 | 2,056 | -0.08(-0.32%) |
Jun 29, 2010 | 27.05 | 27.05 | 26.37 | 26.48 | 495,621 | -1.25(-4.49%) |
Jun 25, 2010 | 27.73 | 27.88 | 27.52 | 27.73 | 546,835 | -0.19(-0.67%) |
Jun 24, 2010 | 28.38 | 28.38 | 27.76 | 27.92 | 783,137 | -0.31(-1.09%) |
Jun 23, 2010 | 28.33 | 28.49 | 28.02 | 28.22 | 460,945 | -0.37(-1.29%) |
Jun 22, 2010 | 28.88 | 29.25 | 28.55 | 28.59 | 592,452 | -0.96(-3.25%) |
Jun 21, 2010 | 29.57 | 29.73 | 29.36 | 29.55 | 385,077 | +0.46(+1.58%) |
Jun 18, 2010 | 29.09 | 29.22 | 29.00 | 29.09 | 228,273 | -0.15(-0.52%) |
Jun 17, 2010 | 29.31 | 29.41 | 29.01 | 29.25 | 247,502 | -0.26(-0.90%) |
Jun 16, 2010 | 29.34 | 29.58 | 29.25 | 29.51 | 343,642 | +0.52(+1.78%) |
Jun 15, 2010 | 28.67 | 29.02 | 28.54 | 29.00 | 259,864 | +0.41(+1.44%) |
Jun 14, 2010 | 28.77 | 28.89 | 28.47 | 28.59 | 390,652 | +0.15(+0.51%) |
Jun 11, 2010 | 27.86 | 28.48 | 27.86 | 28.44 | 214,030 | +0.19(+0.67%) |
Jun 10, 2010 | 28.08 | 28.29 | 27.98 | 28.25 | 462,162 | +0.52(+1.86%) |
Jun 09, 2010 | 27.77 | 28.29 | 27.69 | 27.74 | 757,850 | -0.42(-1.51%) |
Jun 08, 2010 | 27.97 | 28.18 | 27.60 | 28.16 | 472,729 | +0.43(+1.56%) |
Jun 07, 2010 | 28.06 | 28.25 | 27.65 | 27.73 | 526,253 | -0.83(-2.90%) |
Jun 04, 2010 | 28.56 | 28.79 | 28.43 | 28.56 | 648,646 | -0.65(-2.24%) |
Jun 03, 2010 | 28.89 | 29.23 | 28.84 | 29.21 | 469,948 | +0.36(+1.23%) |
Jun 02, 2010 | 28.27 | 28.88 | 28.16 | 28.86 | 588,746 | +0.61(+2.17%) |
Jun 01, 2010 | 28.24 | 28.72 | 28.19 | 28.24 | 533,402 | -0.22(-0.76%) |
May 28, 2010 | 28.46 | 28.80 | 28.24 | 28.46 | 765,263 | -0.38(-1.30%) |
May 27, 2010 | 28.33 | 28.85 | 28.17 | 28.84 | 712,718 | +1.30(+4.73%) |
May 26, 2010 | 27.92 | 28.13 | 27.44 | 27.53 | 1,522,995 | -0.47(-1.67%) |
May 25, 2010 | 27.71 | 28.04 | 27.51 | 28.00 | 1,728,493 | -0.45(-1.57%) |
May 24, 2010 | 28.60 | 28.85 | 28.37 | 28.45 | 410,792 | -0.65(-2.25%) |
May 21, 2010 | 28.04 | 29.10 | 28.04 | 29.10 | 452,575 | +0.47(+1.63%) |
May 20, 2010 | 28.56 | 29.02 | 28.47 | 28.63 | 935,248 | -1.02(-3.45%) |
May 19, 2010 | 29.59 | 29.80 | 29.20 | 29.66 | 675,504 | -0.08(-0.26%) |
May 18, 2010 | 30.20 | 30.28 | 29.56 | 29.73 | 298,044 | -0.40(-1.32%) |
May 17, 2010 | 30.11 | 30.16 | 29.48 | 30.13 | 360,262 | +0.20(+0.65%) |
May 14, 2010 | 29.94 | 30.10 | 29.60 | 29.94 | 290,971 | -0.46(-1.51%) |
May 13, 2010 | 30.65 | 30.92 | 30.29 | 30.40 | 377,382 | -0.45(-1.44%) |
May 12, 2010 | 30.53 | 30.97 | 30.53 | 30.84 | 338,826 | +0.15(+0.48%) |
May 11, 2010 | 31.20 | 31.32 | 30.69 | 30.69 | 767,198 | -0.95(-3.01%) |
May 10, 2010 | 31.71 | 31.76 | 31.47 | 31.65 | 627,107 | +1.16(+3.81%) |
May 07, 2010 | 30.67 | 30.75 | 29.57 | 30.49 | 1,229,770 | -0.28(-0.91%) |
May 06, 2010 | 30.65 | 31.18 | 28.76 | 30.76 | 1,496 | -0.17(-0.54%) |
May 05, 2010 | 30.77 | 31.01 | 30.72 | 30.93 | 639,242 | +0.06(+0.18%) |
May 04, 2010 | 31.58 | 31.58 | 30.76 | 30.88 | 670,250 | -1.21(-3.78%) |
May 03, 2010 | 31.78 | 32.13 | 31.77 | 32.09 | 357,544 | +0.29(+0.90%) |
Apr 30, 2010 | 32.10 | 32.23 | 31.73 | 31.80 | 412,991 | -0.42(-1.30%) |
Apr 29, 2010 | 31.89 | 32.25 | 31.83 | 32.22 | 257,814 | +0.50(+1.58%) |
Apr 28, 2010 | 32.00 | 32.07 | 31.61 | 31.72 | 299,411 | -0.13(-0.39%) |
Apr 27, 2010 | 32.44 | 32.56 | 31.80 | 31.84 | 608,911 | -1.09(-3.30%) |
Apr 26, 2010 | 32.54 | 32.96 | 32.05 | 32.93 | 509,014 | +0.89(+2.78%) |
Apr 23, 2010 | 31.52 | 32.14 | 31.52 | 32.04 | 548,863 | +0.38(+1.21%) |
Apr 22, 2010 | 31.36 | 31.67 | 31.26 | 31.66 | 715,440 | -0.12(-0.37%) |
Apr 21, 2010 | 31.79 | 31.94 | 31.62 | 31.77 | 464,374 | -0.31(-0.96%) |
Apr 20, 2010 | 32.14 | 32.34 | 31.91 | 32.08 | 541,276 | -0.08(-0.24%) |
Apr 19, 2010 | 31.94 | 32.21 | 31.80 | 32.16 | 284,800 | -0.08(-0.24%) |
Apr 16, 2010 | 32.75 | 32.75 | 32.06 | 32.23 | 289,987 | -0.74(-2.26%) |
Apr 15, 2010 | 32.73 | 33.02 | 32.70 | 32.98 | 256,714 | +0.06(+0.17%) |
Apr 14, 2010 | 32.71 | 32.99 | 32.43 | 32.92 | 277,092 | +0.84(+2.60%) |
Apr 13, 2010 | 32.02 | 32.14 | 31.85 | 32.09 | 244,634 | +0.06(+0.20%) |
Apr 12, 2010 | 31.89 | 32.18 | 31.86 | 32.02 | 564,432 | -0.03(-0.11%) |
Apr 09, 2010 | 32.10 | 32.21 | 31.86 | 32.06 | 956,140 | -0.26(-0.82%) |
Apr 08, 2010 | 32.44 | 32.58 | 32.17 | 32.32 | 548,748 | -0.42(-1.28%) |
Apr 07, 2010 | 32.99 | 33.10 | 32.62 | 32.74 | 428,568 | -0.33(-1.01%) |
Apr 06, 2010 | 32.94 | 33.08 | 32.68 | 33.08 | 325,901 | +0.25(+0.76%) |
Apr 05, 2010 | 32.66 | 33.03 | 32.59 | 32.83 | 436,990 | +0.13(+0.38%) |