Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.85 | 34.20 | 33.44 | 33.45 | 10,872 | -0.44(-1.31%) |
Jun 29, 2010 | 33.89 | 34.42 | 33.80 | 33.89 | 467 | -0.64(-1.87%) |
Jun 25, 2010 | 34.54 | 34.74 | 34.23 | 34.54 | 929,203 | +0.36(+1.07%) |
Jun 24, 2010 | 34.52 | 34.65 | 34.09 | 34.17 | 679,510 | -0.41(-1.19%) |
Jun 23, 2010 | 34.75 | 35.03 | 34.49 | 34.58 | 713,885 | -0.21(-0.60%) |
Jun 22, 2010 | 35.19 | 35.62 | 34.77 | 34.79 | 2,355 | -0.46(-1.29%) |
Jun 21, 2010 | 35.63 | 35.76 | 35.10 | 35.25 | 448,318 | -0.12(-0.33%) |
Jun 18, 2010 | 35.36 | 35.55 | 35.05 | 35.36 | 513,464 | -0.03(-0.07%) |
Jun 17, 2010 | 35.40 | 35.58 | 34.97 | 35.39 | 503,607 | +0.01(+0.02%) |
Jun 16, 2010 | 35.10 | 35.51 | 35.06 | 35.38 | 417,157 | +0.05(+0.15%) |
Jun 15, 2010 | 34.86 | 35.38 | 34.67 | 35.33 | 467,181 | +0.79(+2.28%) |
Jun 14, 2010 | 34.93 | 35.15 | 34.47 | 34.54 | 465,105 | -0.21(-0.62%) |
Jun 11, 2010 | 34.36 | 34.80 | 34.17 | 34.76 | 378,433 | +0.12(+0.36%) |
Jun 10, 2010 | 34.27 | 34.69 | 34.13 | 34.64 | 2,722 | +0.76(+2.25%) |
Jun 09, 2010 | 34.52 | 34.61 | 33.77 | 33.87 | 590,789 | -0.55(-1.59%) |
Jun 08, 2010 | 34.01 | 34.48 | 33.69 | 34.42 | 235 | +0.56(+1.65%) |
Jun 07, 2010 | 34.26 | 34.53 | 33.85 | 33.86 | 621,987 | -0.25(-0.74%) |
Jun 04, 2010 | 34.12 | 34.94 | 34.03 | 34.12 | 583,215 | -1.29(-3.64%) |
Jun 03, 2010 | 35.62 | 35.76 | 35.14 | 35.40 | 358,994 | -0.21(-0.60%) |
Jun 02, 2010 | 34.94 | 35.64 | 34.73 | 35.62 | 16,799 | +0.76(+2.18%) |
Jun 01, 2010 | 35.57 | 35.71 | 34.84 | 34.86 | 773,857 | -0.86(-2.41%) |
May 28, 2010 | 35.72 | 36.28 | 35.59 | 35.72 | 541,711 | -0.51(-1.42%) |
May 27, 2010 | 36.03 | 36.26 | 35.48 | 36.23 | 503,487 | +0.97(+2.75%) |
May 26, 2010 | 35.23 | 35.63 | 34.98 | 35.26 | 554,439 | +0.06(+0.18%) |
May 25, 2010 | 34.45 | 35.28 | 34.13 | 35.20 | 2,054 | +0.17(+0.48%) |
May 24, 2010 | 35.43 | 35.69 | 34.99 | 35.03 | 385,222 | -0.61(-1.70%) |
May 21, 2010 | 34.89 | 35.78 | 34.76 | 35.63 | 982,409 | +0.57(+1.64%) |
May 20, 2010 | 35.42 | 35.98 | 34.61 | 35.06 | 2,461 | -1.37(-3.76%) |
May 19, 2010 | 36.27 | 36.93 | 35.93 | 36.43 | 717,205 | +0.05(+0.14%) |
May 18, 2010 | 37.59 | 37.82 | 36.29 | 36.38 | 1,199 | -1.02(-2.73%) |
May 17, 2010 | 37.20 | 37.49 | 36.47 | 37.40 | 545,645 | +0.30(+0.82%) |
May 14, 2010 | 37.09 | 37.71 | 36.87 | 37.09 | 447,006 | -0.82(-2.16%) |
May 13, 2010 | 38.41 | 38.41 | 37.87 | 37.91 | 375,591 | -0.50(-1.31%) |
May 12, 2010 | 38.47 | 38.56 | 37.91 | 38.42 | 487,081 | +0.16(+0.42%) |
May 11, 2010 | 38.43 | 38.72 | 38.20 | 38.26 | 570 | +0.46(+1.23%) |
May 10, 2010 | 37.40 | 37.84 | 37.23 | 37.79 | 680,207 | +1.31(+3.59%) |
May 07, 2010 | 36.74 | 37.17 | 36.13 | 36.48 | 772,163 | -0.26(-0.72%) |
May 06, 2010 | 37.83 | 38.13 | 34.59 | 36.74 | 847,045 | -1.16(-3.05%) |
May 05, 2010 | 38.11 | 38.44 | 37.85 | 37.90 | 454,401 | -0.32(-0.84%) |
May 04, 2010 | 38.16 | 38.35 | 37.82 | 38.22 | 702,189 | -0.30(-0.79%) |
May 03, 2010 | 38.56 | 38.72 | 38.22 | 38.53 | 485,151 | +0.21(+0.56%) |
Apr 30, 2010 | 38.43 | 39.23 | 38.30 | 38.31 | 853,346 | -0.17(-0.44%) |
Apr 29, 2010 | 37.91 | 38.73 | 37.64 | 38.48 | 620,045 | +1.08(+2.90%) |
Apr 28, 2010 | 37.58 | 38.08 | 37.22 | 37.40 | 530,937 | +0.09(+0.24%) |
Apr 27, 2010 | 37.51 | 37.95 | 37.20 | 37.31 | 625,870 | -0.46(-1.23%) |
Apr 26, 2010 | 38.42 | 38.54 | 37.64 | 37.77 | 609,545 | -0.59(-1.55%) |
Apr 23, 2010 | 38.26 | 38.55 | 38.08 | 38.36 | 507,920 | +0.05(+0.13%) |
Apr 22, 2010 | 37.53 | 38.38 | 37.24 | 38.31 | 488,941 | +0.48(+1.28%) |
Apr 21, 2010 | 37.38 | 37.95 | 37.17 | 37.83 | 164 | +0.53(+1.42%) |
Apr 20, 2010 | 36.87 | 37.30 | 36.63 | 37.30 | 1,098 | +0.64(+1.74%) |
Apr 19, 2010 | 36.19 | 36.84 | 36.03 | 36.66 | 622,756 | +0.27(+0.74%) |
Apr 16, 2010 | 36.93 | 36.99 | 35.71 | 36.39 | 669,424 | -0.56(-1.52%) |
Apr 15, 2010 | 37.42 | 37.45 | 36.93 | 36.95 | 367,123 | -0.43(-1.14%) |
Apr 14, 2010 | 36.89 | 37.42 | 36.85 | 37.38 | 407,444 | +0.62(+1.69%) |
Apr 13, 2010 | 36.75 | 36.89 | 36.53 | 36.76 | 284,244 | -0.04(-0.11%) |
Apr 12, 2010 | 36.78 | 36.96 | 36.63 | 36.80 | 254,826 | +0.01(+0.02%) |
Apr 09, 2010 | 36.74 | 36.80 | 36.49 | 36.79 | 320,051 | +0.05(+0.14%) |
Apr 08, 2010 | 36.52 | 36.91 | 36.32 | 36.74 | 516,570 | +0.15(+0.41%) |
Apr 07, 2010 | 36.84 | 37.03 | 36.42 | 36.59 | 835,311 | -0.23(-0.61%) |
Apr 06, 2010 | 36.28 | 36.98 | 36.28 | 36.82 | 405,971 | +0.50(+1.39%) |
Apr 05, 2010 | 36.30 | 36.40 | 36.04 | 36.31 | 327,403 | +0.19(+0.54%) |