Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 29.77 | 30.41 | 29.71 | 29.96 | 804 | +0.20(+0.66%) |
Jun 29, 2010 | 30.65 | 30.68 | 29.61 | 29.77 | 1,093,331 | -0.86(-2.80%) |
Jun 25, 2010 | 30.62 | 30.85 | 30.04 | 30.62 | 505,298 | +0.35(+1.17%) |
Jun 24, 2010 | 30.30 | 30.57 | 29.92 | 30.27 | 1,294,517 | -0.07(-0.23%) |
Jun 23, 2010 | 29.96 | 30.50 | 29.61 | 30.34 | 572,345 | +0.31(+1.02%) |
Jun 22, 2010 | 30.90 | 31.04 | 30.00 | 30.03 | 317,839 | -0.95(-3.07%) |
Jun 21, 2010 | 31.51 | 31.59 | 30.84 | 30.98 | 226,043 | -0.22(-0.70%) |
Jun 18, 2010 | 31.20 | 31.33 | 31.14 | 31.20 | 392,624 | +0.04(+0.11%) |
Jun 17, 2010 | 31.52 | 31.52 | 30.94 | 31.17 | 887,253 | -0.17(-0.55%) |
Jun 16, 2010 | 31.27 | 31.63 | 31.03 | 31.34 | 847,467 | -0.21(-0.66%) |
Jun 15, 2010 | 31.29 | 31.58 | 31.09 | 31.55 | 468,816 | +0.49(+1.58%) |
Jun 14, 2010 | 31.32 | 31.54 | 30.96 | 31.06 | 403,747 | +0.05(+0.15%) |
Jun 11, 2010 | 30.58 | 31.35 | 30.54 | 31.01 | 574,636 | +0.25(+0.83%) |
Jun 10, 2010 | 30.09 | 30.80 | 30.09 | 30.75 | 677,944 | +1.15(+3.88%) |
Jun 09, 2010 | 29.59 | 29.96 | 29.41 | 29.61 | 679,126 | +0.11(+0.38%) |
Jun 08, 2010 | 29.36 | 29.54 | 28.67 | 29.49 | 1,340,845 | +0.16(+0.54%) |
Jun 07, 2010 | 30.06 | 30.11 | 29.30 | 29.33 | 331,933 | -0.60(-2.01%) |
Jun 04, 2010 | 29.94 | 31.00 | 29.84 | 29.94 | 544,263 | -1.27(-4.06%) |
Jun 03, 2010 | 31.12 | 31.32 | 30.74 | 31.20 | 258,497 | +0.22(+0.73%) |
Jun 02, 2010 | 30.35 | 30.98 | 30.22 | 30.98 | 970 | +0.73(+2.42%) |
Jun 01, 2010 | 30.35 | 30.87 | 30.20 | 30.25 | 506,918 | -0.35(-1.16%) |
May 28, 2010 | 30.60 | 31.00 | 30.37 | 30.60 | 525,649 | -0.02(-0.06%) |
May 27, 2010 | 30.37 | 30.67 | 30.04 | 30.62 | 282,313 | +0.90(+3.03%) |
May 26, 2010 | 29.69 | 30.14 | 29.51 | 29.72 | 580,493 | +0.28(+0.94%) |
May 25, 2010 | 29.00 | 29.53 | 28.56 | 29.44 | 299,309 | -0.12(-0.40%) |
May 24, 2010 | 29.64 | 29.97 | 29.53 | 29.56 | 189,438 | -0.25(-0.83%) |
May 21, 2010 | 28.83 | 30.00 | 28.69 | 29.81 | 366,452 | +0.50(+1.69%) |
May 20, 2010 | 29.23 | 30.02 | 29.09 | 29.31 | 492,998 | -1.32(-4.31%) |
May 19, 2010 | 31.55 | 31.70 | 30.43 | 30.63 | 512,176 | -0.94(-2.98%) |
May 18, 2010 | 31.85 | 32.29 | 31.51 | 31.57 | 552,102 | -0.03(-0.09%) |
May 17, 2010 | 31.69 | 31.80 | 30.81 | 31.60 | 451,863 | +0.06(+0.21%) |
May 14, 2010 | 31.53 | 32.07 | 31.18 | 31.53 | 364,083 | -0.35(-1.11%) |
May 13, 2010 | 32.29 | 32.41 | 31.69 | 31.89 | 421,671 | -0.56(-1.73%) |
May 12, 2010 | 31.86 | 32.55 | 31.49 | 32.45 | 468,880 | +0.69(+2.18%) |
May 11, 2010 | 31.79 | 32.09 | 31.69 | 31.76 | 287,872 | +0.24(+0.75%) |
May 10, 2010 | 31.30 | 31.60 | 31.25 | 31.52 | 296,585 | +1.35(+4.47%) |
May 07, 2010 | 30.95 | 31.09 | 29.88 | 30.17 | 813,713 | -0.78(-2.52%) |
May 06, 2010 | 31.05 | 31.60 | 29.87 | 30.95 | 1,145,313 | -0.25(-0.81%) |
May 05, 2010 | 31.20 | 31.40 | 31.12 | 31.21 | 674,373 | -0.35(-1.12%) |
May 04, 2010 | 32.65 | 32.65 | 31.33 | 31.56 | 469,749 | -1.61(-4.87%) |
May 03, 2010 | 32.41 | 33.30 | 32.33 | 33.18 | 557,892 | +0.95(+2.95%) |
Apr 30, 2010 | 33.30 | 33.47 | 32.21 | 32.23 | 500,585 | -1.06(-3.20%) |
Apr 29, 2010 | 33.10 | 33.42 | 32.87 | 33.29 | 227,910 | +0.46(+1.39%) |
Apr 28, 2010 | 32.76 | 32.97 | 32.43 | 32.84 | 453,356 | +0.31(+0.96%) |
Apr 27, 2010 | 33.42 | 33.51 | 32.47 | 32.52 | 2,532 | -1.01(-3.00%) |
Apr 26, 2010 | 33.42 | 33.71 | 33.30 | 33.53 | 603,883 | +0.13(+0.39%) |
Apr 23, 2010 | 33.26 | 33.53 | 33.19 | 33.40 | 322,609 | +0.01(+0.04%) |
Apr 22, 2010 | 32.57 | 33.54 | 32.53 | 33.39 | 569,888 | +0.51(+1.57%) |
Apr 21, 2010 | 33.04 | 33.06 | 32.60 | 32.87 | 195,898 | -0.07(-0.22%) |
Apr 20, 2010 | 33.06 | 33.11 | 32.79 | 32.94 | 305,934 | -0.01(-0.02%) |
Apr 19, 2010 | 32.82 | 33.04 | 32.62 | 32.95 | 525,123 | -0.07(-0.20%) |
Apr 16, 2010 | 32.62 | 33.10 | 32.39 | 33.01 | 526,471 | +0.37(+1.14%) |
Apr 15, 2010 | 33.01 | 33.01 | 32.53 | 32.64 | 579,032 | -0.44(-1.32%) |
Apr 14, 2010 | 33.12 | 33.20 | 32.91 | 33.08 | 446,341 | +0.09(+0.27%) |
Apr 13, 2010 | 32.46 | 33.00 | 32.46 | 32.99 | 459,319 | +0.55(+1.71%) |
Apr 12, 2010 | 32.69 | 32.76 | 32.29 | 32.44 | 552,432 | -0.21(-0.65%) |
Apr 09, 2010 | 33.68 | 33.68 | 32.40 | 32.65 | 824,550 | -0.87(-2.58%) |
Apr 08, 2010 | 33.54 | 34.07 | 32.51 | 33.51 | 929,477 | -0.35(-1.04%) |
Apr 07, 2010 | 33.01 | 34.16 | 32.54 | 33.87 | 3,198,230 | +2.52(+8.03%) |
Apr 06, 2010 | 30.97 | 31.86 | 30.74 | 31.35 | 1,616,148 | +0.61(+1.99%) |
Apr 05, 2010 | 30.20 | 31.09 | 30.18 | 30.74 | 451,454 | +0.51(+1.70%) |