Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.54 | 30.98 | 29.93 | 30.03 | 1,065 | -0.52(-1.69%) |
Jun 29, 2010 | 31.18 | 31.32 | 30.35 | 30.55 | 503,249 | -1.36(-4.27%) |
Jun 25, 2010 | 31.91 | 32.29 | 31.51 | 31.91 | 800,112 | +0.14(+0.44%) |
Jun 24, 2010 | 31.70 | 31.91 | 31.31 | 31.77 | 696,772 | -0.02(-0.08%) |
Jun 23, 2010 | 32.15 | 32.20 | 31.35 | 31.80 | 551,016 | -0.47(-1.47%) |
Jun 22, 2010 | 32.64 | 33.32 | 32.19 | 32.27 | 370,156 | -0.43(-1.32%) |
Jun 21, 2010 | 33.49 | 33.80 | 32.48 | 32.70 | 520,343 | -0.47(-1.43%) |
Jun 18, 2010 | 33.18 | 33.53 | 32.97 | 33.18 | 296,828 | +0.17(+0.53%) |
Jun 17, 2010 | 33.13 | 33.15 | 32.34 | 33.00 | 403,442 | +0.04(+0.13%) |
Jun 16, 2010 | 33.12 | 33.23 | 32.80 | 32.96 | 324,965 | -0.27(-0.80%) |
Jun 15, 2010 | 32.41 | 33.24 | 32.39 | 33.23 | 358,229 | +1.01(+3.12%) |
Jun 14, 2010 | 32.50 | 33.03 | 32.15 | 32.22 | 248,003 | -0.09(-0.28%) |
Jun 11, 2010 | 31.74 | 32.35 | 31.70 | 32.31 | 233,332 | +0.37(+1.17%) |
Jun 10, 2010 | 31.42 | 31.98 | 31.42 | 31.94 | 254,898 | +1.05(+3.39%) |
Jun 09, 2010 | 31.33 | 31.79 | 30.72 | 30.89 | 939,043 | -0.39(-1.25%) |
Jun 08, 2010 | 30.93 | 31.28 | 30.56 | 31.28 | 506,629 | +0.34(+1.10%) |
Jun 07, 2010 | 31.97 | 31.97 | 30.91 | 30.94 | 525,096 | -0.94(-2.95%) |
Jun 04, 2010 | 31.88 | 32.74 | 31.77 | 31.88 | 584,461 | -1.38(-4.15%) |
Jun 03, 2010 | 32.94 | 33.57 | 32.74 | 33.26 | 374,758 | +0.19(+0.58%) |
Jun 02, 2010 | 32.68 | 33.07 | 32.21 | 33.07 | 8,420 | +0.63(+1.95%) |
Jun 01, 2010 | 32.14 | 32.87 | 32.01 | 32.44 | 737,524 | +0.11(+0.33%) |
May 28, 2010 | 32.33 | 32.79 | 31.95 | 32.33 | 416,184 | -0.50(-1.52%) |
May 27, 2010 | 32.00 | 32.83 | 32.00 | 32.83 | 359,996 | +1.21(+3.81%) |
May 26, 2010 | 31.49 | 32.29 | 31.23 | 31.62 | 649,680 | +0.29(+0.93%) |
May 25, 2010 | 31.06 | 31.42 | 30.53 | 31.33 | 842,624 | -0.42(-1.34%) |
May 24, 2010 | 31.50 | 32.10 | 31.40 | 31.75 | 920,638 | +0.06(+0.18%) |
May 21, 2010 | 30.90 | 31.75 | 30.77 | 31.70 | 777,739 | +0.41(+1.30%) |
May 20, 2010 | 30.99 | 31.73 | 30.89 | 31.29 | 1,138,210 | -1.13(-3.49%) |
May 19, 2010 | 33.01 | 33.34 | 32.10 | 32.42 | 432,968 | -0.70(-2.11%) |
May 18, 2010 | 33.75 | 33.85 | 32.89 | 33.12 | 76,696 | -0.43(-1.28%) |
May 17, 2010 | 33.45 | 34.07 | 32.99 | 33.55 | 856,612 | +0.14(+0.42%) |
May 14, 2010 | 33.41 | 33.65 | 33.19 | 33.41 | 1,073,193 | -0.10(-0.30%) |
May 13, 2010 | 33.29 | 33.76 | 33.05 | 33.51 | 537,116 | +0.00(+0.00%) |
May 12, 2010 | 32.29 | 33.61 | 32.24 | 33.51 | 473,423 | +1.26(+3.90%) |
May 11, 2010 | 32.20 | 32.58 | 32.12 | 32.25 | 358,030 | -0.03(-0.10%) |
May 10, 2010 | 31.93 | 32.29 | 31.86 | 32.28 | 522,822 | +2.06(+6.82%) |
May 07, 2010 | 31.03 | 31.10 | 30.15 | 30.22 | 665,928 | -0.77(-2.48%) |
May 06, 2010 | 31.51 | 32.02 | 29.85 | 30.99 | 727,904 | -0.58(-1.84%) |
May 05, 2010 | 31.56 | 31.94 | 31.48 | 31.57 | 776,166 | -0.51(-1.60%) |
May 04, 2010 | 31.91 | 32.16 | 31.40 | 32.08 | 580,877 | -0.12(-0.39%) |
May 03, 2010 | 31.38 | 32.29 | 31.27 | 32.21 | 480,099 | +0.97(+3.10%) |
Apr 30, 2010 | 32.13 | 32.27 | 31.22 | 31.24 | 585,374 | -0.94(-2.93%) |
Apr 29, 2010 | 32.75 | 32.75 | 31.94 | 32.18 | 868,794 | -0.44(-1.35%) |
Apr 28, 2010 | 33.16 | 33.20 | 32.55 | 32.62 | 936,108 | -0.32(-0.98%) |
Apr 27, 2010 | 34.23 | 34.47 | 32.76 | 32.94 | 1,883,392 | -1.52(-4.42%) |
Apr 26, 2010 | 34.05 | 34.56 | 34.03 | 34.47 | 398,695 | +0.46(+1.34%) |
Apr 23, 2010 | 33.83 | 34.06 | 33.73 | 34.01 | 236,076 | +0.27(+0.81%) |
Apr 22, 2010 | 32.62 | 33.82 | 32.48 | 33.74 | 491,814 | +0.95(+2.90%) |
Apr 21, 2010 | 32.70 | 32.85 | 32.37 | 32.79 | 260,470 | +0.17(+0.53%) |
Apr 20, 2010 | 32.25 | 32.78 | 32.12 | 32.61 | 238,792 | +0.47(+1.47%) |
Apr 19, 2010 | 31.92 | 32.26 | 31.67 | 32.14 | 206,102 | +0.05(+0.15%) |
Apr 16, 2010 | 32.21 | 32.40 | 31.62 | 32.09 | 331,181 | -0.30(-0.92%) |
Apr 15, 2010 | 32.22 | 32.57 | 32.22 | 32.39 | 274,833 | -0.05(-0.15%) |
Apr 14, 2010 | 31.83 | 32.44 | 31.67 | 32.44 | 266,168 | +0.64(+2.00%) |
Apr 13, 2010 | 31.37 | 31.85 | 31.28 | 31.80 | 322,436 | +0.31(+0.97%) |
Apr 12, 2010 | 31.69 | 31.78 | 31.26 | 31.49 | 443,929 | -0.10(-0.31%) |
Apr 09, 2010 | 31.78 | 31.90 | 31.40 | 31.59 | 372,641 | -0.19(-0.60%) |
Apr 08, 2010 | 32.01 | 32.01 | 31.35 | 31.78 | 269,374 | -0.36(-1.13%) |
Apr 07, 2010 | 31.93 | 32.46 | 31.80 | 32.15 | 345,792 | +0.13(+0.41%) |
Apr 06, 2010 | 31.70 | 32.19 | 31.70 | 32.02 | 352,441 | -0.02(-0.08%) |
Apr 05, 2010 | 31.88 | 32.14 | 31.78 | 32.04 | 329,535 | +0.26(+0.83%) |