Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.20 | 33.68 | 33.02 | 33.20 | 3,496 | +0.07(+0.21%) |
Jun 29, 2010 | 34.25 | 34.25 | 32.96 | 33.13 | 739,682 | -1.55(-4.47%) |
Jun 25, 2010 | 34.69 | 34.85 | 33.65 | 34.69 | 669,912 | +0.86(+2.54%) |
Jun 24, 2010 | 33.83 | 34.32 | 33.77 | 33.83 | 224 | -0.35(-1.02%) |
Jun 23, 2010 | 33.95 | 34.40 | 33.80 | 34.17 | 579,038 | +0.10(+0.31%) |
Jun 22, 2010 | 34.07 | 34.84 | 33.80 | 34.07 | 1,100 | -0.59(-1.69%) |
Jun 21, 2010 | 35.80 | 36.07 | 34.32 | 34.66 | 744,070 | -0.51(-1.45%) |
Jun 18, 2010 | 35.16 | 35.36 | 34.70 | 35.16 | 978,052 | +0.30(+0.87%) |
Jun 17, 2010 | 34.86 | 35.20 | 34.42 | 34.86 | 894,422 | +0.72(+2.11%) |
Jun 16, 2010 | 33.79 | 34.20 | 33.78 | 34.14 | 757,006 | +0.39(+1.16%) |
Jun 15, 2010 | 33.75 | 34.02 | 33.60 | 33.75 | 1,910 | -0.17(-0.50%) |
Jun 14, 2010 | 34.46 | 34.49 | 33.69 | 33.92 | 909,194 | +0.04(+0.12%) |
Jun 11, 2010 | 32.90 | 34.00 | 32.88 | 33.88 | 904,490 | +0.94(+2.84%) |
Jun 10, 2010 | 32.95 | 33.44 | 32.14 | 32.95 | 1,776 | +0.41(+1.28%) |
Jun 09, 2010 | 32.85 | 33.24 | 32.35 | 32.53 | 1,207,470 | -0.02(-0.08%) |
Jun 08, 2010 | 31.26 | 32.61 | 31.10 | 32.55 | 1,374,806 | +1.38(+4.44%) |
Jun 07, 2010 | 31.72 | 32.00 | 31.13 | 31.17 | 543,394 | -0.37(-1.17%) |
Jun 04, 2010 | 31.54 | 32.47 | 31.48 | 31.54 | 899,922 | -1.20(-3.67%) |
Jun 03, 2010 | 32.74 | 33.30 | 32.40 | 32.74 | 531,574 | -0.42(-1.28%) |
Jun 02, 2010 | 33.16 | 33.56 | 32.30 | 33.16 | 1,098,816 | +0.07(+0.23%) |
Jun 01, 2010 | 33.09 | 34.12 | 32.42 | 33.09 | 1,550 | +1.40(+4.40%) |
May 28, 2010 | 31.70 | 32.23 | 30.40 | 31.70 | 1,279,924 | +1.00(+3.26%) |
May 27, 2010 | 31.41 | 31.61 | 30.32 | 30.70 | 947,694 | -0.34(-1.10%) |
May 26, 2010 | 31.04 | 31.85 | 30.82 | 31.04 | 1,554 | +0.18(+0.60%) |
May 25, 2010 | 30.43 | 31.04 | 30.00 | 30.85 | 845,004 | -0.20(-0.66%) |
May 24, 2010 | 30.36 | 31.48 | 30.05 | 31.05 | 930,482 | +0.73(+2.42%) |
May 21, 2010 | 30.50 | 30.77 | 29.90 | 30.32 | 1,429,656 | -0.43(-1.41%) |
May 20, 2010 | 30.84 | 31.19 | 30.75 | 30.75 | 1,198,218 | -1.45(-4.50%) |
May 19, 2010 | 32.80 | 33.00 | 32.00 | 32.20 | 930,054 | -0.59(-1.81%) |
May 18, 2010 | 32.10 | 33.17 | 32.09 | 32.80 | 1,889,986 | +1.37(+4.36%) |
May 17, 2010 | 30.86 | 31.55 | 30.75 | 31.43 | 919,548 | +0.88(+2.88%) |
May 14, 2010 | 30.55 | 30.62 | 30.23 | 30.55 | 448,206 | -0.28(-0.91%) |
May 13, 2010 | 31.23 | 31.23 | 30.50 | 30.83 | 512,938 | -0.32(-1.01%) |
May 12, 2010 | 30.18 | 31.20 | 30.04 | 31.14 | 649,232 | +0.95(+3.15%) |
May 11, 2010 | 30.54 | 30.88 | 30.16 | 30.20 | 799,828 | -1.07(-3.42%) |
May 10, 2010 | 31.16 | 31.32 | 31.02 | 31.27 | 893,852 | +1.20(+3.99%) |
May 07, 2010 | 29.73 | 30.50 | 29.50 | 30.07 | 1,379,074 | -0.40(-1.33%) |
May 06, 2010 | 30.47 | 30.90 | 29.02 | 30.47 | 3,600 | -0.45(-1.46%) |
May 05, 2010 | 30.50 | 31.10 | 29.85 | 30.92 | 2,826,140 | -0.90(-2.84%) |
May 04, 2010 | 33.19 | 33.19 | 31.02 | 31.82 | 2,120 | -1.67(-4.97%) |
May 03, 2010 | 32.84 | 35.25 | 32.06 | 33.49 | 9,989,202 | +1.78(+5.60%) |
Apr 30, 2010 | 31.14 | 32.28 | 31.12 | 31.71 | 1,571,356 | +0.61(+1.96%) |
Apr 29, 2010 | 29.06 | 32.34 | 28.95 | 31.11 | 2,780,940 | +2.06(+7.09%) |
Apr 28, 2010 | 28.36 | 29.05 | 28.35 | 29.05 | 749,832 | +0.65(+2.27%) |
Apr 27, 2010 | 28.15 | 28.68 | 28.14 | 28.40 | 541,580 | +0.10(+0.35%) |
Apr 26, 2010 | 27.92 | 28.36 | 27.85 | 28.30 | 411,112 | +0.29(+1.04%) |
Apr 23, 2010 | 27.71 | 28.06 | 27.66 | 28.01 | 558,242 | +0.36(+1.28%) |
Apr 22, 2010 | 27.39 | 27.66 | 27.16 | 27.66 | 367,150 | +0.02(+0.05%) |
Apr 21, 2010 | 27.66 | 27.77 | 27.45 | 27.64 | 411,200 | +0.05(+0.20%) |
Apr 20, 2010 | 27.54 | 27.60 | 27.30 | 27.59 | 273,750 | +0.07(+0.25%) |
Apr 19, 2010 | 27.71 | 27.71 | 27.36 | 27.52 | 302,882 | -0.19(-0.69%) |
Apr 16, 2010 | 27.95 | 28.02 | 27.59 | 27.70 | 323,196 | -0.25(-0.88%) |
Apr 15, 2010 | 28.10 | 28.12 | 27.91 | 27.95 | 401,870 | -0.06(-0.21%) |
Apr 14, 2010 | 27.88 | 28.14 | 27.71 | 28.01 | 320,058 | +0.10(+0.36%) |
Apr 13, 2010 | 28.15 | 28.15 | 27.84 | 27.91 | 156,968 | -0.23(-0.80%) |
Apr 12, 2010 | 28.05 | 28.16 | 27.85 | 28.14 | 246,410 | +0.07(+0.25%) |
Apr 09, 2010 | 27.84 | 28.11 | 27.58 | 28.07 | 289,632 | +0.18(+0.65%) |
Apr 08, 2010 | 28.11 | 28.18 | 27.85 | 27.89 | 141,552 | -0.40(-1.43%) |
Apr 07, 2010 | 28.21 | 28.32 | 27.95 | 28.29 | 161,820 | -0.03(-0.09%) |
Apr 06, 2010 | 28.34 | 28.42 | 28.05 | 28.32 | 232,774 | -0.20(-0.68%) |
Apr 05, 2010 | 28.11 | 28.55 | 27.96 | 28.51 | 144,510 | +0.37(+1.30%) |