Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 34.82 | 34.82 | 34.82 | 34.82 | 232 | -0.14(-0.39%) |
Jun 29, 2010 | 34.83 | 34.96 | 34.79 | 34.96 | 3,270 | +0.66(+1.93%) |
Jun 25, 2010 | 34.30 | 34.30 | 34.30 | 34.30 | 3,959 | +0.23(+0.68%) |
Jun 24, 2010 | 34.26 | 34.28 | 33.99 | 34.07 | 6,160 | -0.08(-0.24%) |
Jun 23, 2010 | 34.03 | 34.15 | 34.03 | 34.15 | 570 | +0.27(+0.81%) |
Jun 22, 2010 | 33.55 | 33.88 | 33.55 | 33.88 | 6,270 | +0.70(+2.10%) |
Jun 21, 2010 | 33.18 | 33.19 | 33.10 | 33.18 | 8,674 | -0.33(-0.99%) |
Jun 18, 2010 | 33.51 | 33.62 | 33.51 | 33.51 | 8,294 | -0.16(-0.47%) |
Jun 17, 2010 | 33.50 | 33.71 | 33.50 | 33.67 | 4,749 | +0.44(+1.32%) |
Jun 16, 2010 | 33.32 | 33.32 | 33.21 | 33.23 | 3,952 | -0.13(-0.40%) |
Jun 15, 2010 | 33.32 | 33.44 | 33.32 | 33.36 | 12,396 | +0.04(+0.13%) |
Jun 14, 2010 | 33.29 | 33.32 | 33.29 | 33.32 | 7,337 | -0.15(-0.45%) |
Jun 11, 2010 | 33.36 | 33.47 | 33.36 | 33.47 | 4,809 | +0.48(+1.44%) |
Jun 10, 2010 | 33.28 | 33.29 | 32.96 | 32.99 | 22,563 | -0.64(-1.91%) |
Jun 09, 2010 | 33.40 | 33.64 | 33.40 | 33.64 | 4,882 | +0.06(+0.18%) |
Jun 08, 2010 | 33.62 | 33.70 | 33.56 | 33.58 | 24,883 | -0.18(-0.55%) |
Jun 07, 2010 | 33.45 | 33.76 | 33.45 | 33.76 | 8,883 | +0.25(+0.76%) |
Jun 04, 2010 | 33.51 | 33.53 | 33.22 | 33.51 | 9,573 | +0.85(+2.60%) |
Jun 03, 2010 | 32.55 | 32.77 | 32.55 | 32.66 | 10,558 | -0.09(-0.29%) |
Jun 02, 2010 | 33.14 | 33.14 | 32.75 | 32.75 | 95,184 | -0.41(-1.24%) |
Jun 01, 2010 | 33.01 | 33.17 | 32.95 | 33.17 | 325,516 | +0.28(+0.86%) |
May 28, 2010 | 32.88 | 32.88 | 32.76 | 32.88 | 3,493 | +0.13(+0.41%) |
May 27, 2010 | 32.86 | 32.86 | 32.67 | 32.75 | 29,266 | -0.47(-1.41%) |
May 26, 2010 | 33.07 | 33.22 | 33.07 | 33.22 | 2,401 | -0.23(-0.69%) |
May 25, 2010 | 33.45 | 33.45 | 33.45 | 33.45 | 465 | +0.18(+0.55%) |
May 24, 2010 | 33.38 | 33.38 | 33.25 | 33.26 | 4,318 | +0.01(+0.03%) |
May 21, 2010 | 33.26 | 33.26 | 33.26 | 33.26 | 4,658 | +0.12(+0.35%) |
May 20, 2010 | 33.11 | 33.25 | 33.06 | 33.14 | 6,987 | +0.64(+1.95%) |
May 18, 2010 | 32.30 | 32.50 | 32.50 | 32.50 | 10,714 | +0.19(+0.57%) |
May 17, 2010 | 32.15 | 32.41 | 32.15 | 32.32 | 3,959 | +0.07(+0.21%) |
May 14, 2010 | 32.25 | 32.25 | 32.14 | 32.25 | 5,823 | +0.45(+1.41%) |
May 13, 2010 | 31.80 | 31.80 | 31.80 | 31.80 | 931 | +0.14(+0.45%) |
May 12, 2010 | 31.62 | 31.66 | 31.62 | 31.66 | 1,164 | -0.50(-1.55%) |
May 07, 2010 | 32.16 | 32.16 | 32.16 | 32.16 | 0 | -0.17(-0.51%) |
May 06, 2010 | 31.71 | 32.60 | 31.71 | 32.32 | 10,714 | +0.75(+2.37%) |
May 05, 2010 | 31.57 | 31.57 | 31.57 | 31.57 | 9,549 | +0.09(+0.30%) |
May 04, 2010 | 31.38 | 31.48 | 31.35 | 31.48 | 6,615 | +0.47(+1.52%) |
May 03, 2010 | 30.98 | 31.01 | 30.98 | 31.01 | 22,593 | -0.16(-0.51%) |
Apr 30, 2010 | 31.07 | 31.21 | 31.07 | 31.17 | 53,456 | +0.34(+1.10%) |
Apr 29, 2010 | 30.64 | 30.83 | 30.64 | 30.83 | 3,610 | +0.15(+0.50%) |
Apr 28, 2010 | 30.84 | 30.85 | 30.51 | 30.67 | 83,736 | -0.37(-1.20%) |
Apr 27, 2010 | 30.68 | 31.07 | 30.68 | 31.04 | 39,571 | +0.59(+1.93%) |
Apr 26, 2010 | 30.57 | 30.57 | 30.46 | 30.46 | 11,413 | +0.05(+0.17%) |
Apr 23, 2010 | 30.43 | 30.43 | 30.37 | 30.40 | 5,590 | -0.18(-0.59%) |
Apr 22, 2010 | 30.79 | 30.79 | 30.57 | 30.59 | 29,115 | -0.13(-0.42%) |
Apr 21, 2010 | 30.68 | 30.71 | 30.68 | 30.71 | 5,497 | +0.24(+0.80%) |
Apr 20, 2010 | 30.48 | 30.48 | 30.46 | 30.47 | 8,385 | -0.02(-0.06%) |
Apr 19, 2010 | 30.59 | 30.59 | 30.49 | 30.49 | 1,164 | -0.12(-0.41%) |
Apr 16, 2010 | 30.41 | 30.66 | 30.41 | 30.61 | 11,406 | +0.31(+1.03%) |
Apr 15, 2010 | 30.30 | 30.30 | 30.30 | 30.30 | 232 | -0.03(-0.11%) |
Apr 14, 2010 | 30.33 | 30.33 | 30.33 | 30.33 | 4,192 | +0.00(+0.00%) |
Apr 13, 2010 | 30.39 | 30.39 | 30.29 | 30.33 | 4,076 | +0.15(+0.50%) |
Apr 12, 2010 | 30.14 | 30.18 | 30.14 | 30.18 | 1,164 | +0.15(+0.49%) |
Apr 09, 2010 | 29.87 | 30.04 | 29.87 | 30.04 | 5,124 | +0.04(+0.14%) |
Apr 08, 2010 | 30.15 | 30.19 | 29.99 | 29.99 | 15,179 | -0.08(-0.26%) |
Apr 07, 2010 | 29.81 | 30.07 | 29.81 | 30.07 | 4,658 | +0.40(+1.36%) |
Apr 06, 2010 | 29.73 | 29.73 | 29.66 | 29.67 | 16,071 | +0.16(+0.54%) |
Apr 05, 2010 | 29.61 | 29.61 | 29.43 | 29.51 | 20,439 | -0.55(-1.82%) |