Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 34.78 | 36.19 | 34.78 | 35.09 | 317,846 | +0.39(+1.11%) |
Jun 29, 2010 | 34.88 | 35.59 | 34.56 | 34.71 | 329,866 | -0.70(-1.97%) |
Jun 25, 2010 | 35.53 | 36.08 | 35.15 | 35.40 | 300,699 | -0.10(-0.28%) |
Jun 24, 2010 | 35.84 | 36.55 | 35.49 | 35.50 | 162,903 | -0.48(-1.33%) |
Jun 23, 2010 | 36.21 | 36.96 | 35.93 | 35.98 | 180,727 | -0.27(-0.75%) |
Jun 22, 2010 | 36.80 | 37.49 | 36.23 | 36.25 | 227,990 | -0.54(-1.47%) |
Jun 21, 2010 | 38.05 | 38.06 | 36.74 | 36.79 | 261,414 | -0.85(-2.25%) |
Jun 18, 2010 | 37.82 | 38.16 | 37.60 | 37.64 | 322,115 | -0.36(-0.95%) |
Jun 17, 2010 | 39.09 | 39.14 | 37.94 | 38.00 | 376,819 | -1.17(-2.98%) |
Jun 16, 2010 | 39.62 | 40.14 | 39.07 | 39.17 | 344,899 | -0.81(-2.04%) |
Jun 15, 2010 | 41.26 | 41.70 | 39.51 | 39.98 | 546,833 | -1.04(-2.54%) |
Jun 14, 2010 | 41.57 | 42.40 | 40.88 | 41.03 | 203,317 | -0.34(-0.81%) |
Jun 11, 2010 | 40.39 | 41.50 | 40.15 | 41.36 | 181,827 | +0.79(+1.94%) |
Jun 10, 2010 | 39.84 | 41.05 | 39.73 | 40.58 | 719,158 | +1.34(+3.42%) |
Jun 09, 2010 | 39.54 | 39.99 | 39.07 | 39.24 | 391,762 | +0.06(+0.15%) |
Jun 08, 2010 | 39.74 | 40.30 | 38.85 | 39.18 | 466,872 | -0.58(-1.47%) |
Jun 07, 2010 | 41.11 | 41.44 | 39.58 | 39.76 | 475,493 | -1.34(-3.26%) |
Jun 04, 2010 | 43.86 | 43.86 | 41.03 | 41.10 | 608,615 | -3.37(-7.58%) |
Jun 03, 2010 | 45.20 | 45.47 | 44.38 | 44.47 | 470,390 | -0.27(-0.61%) |
Jun 02, 2010 | 43.73 | 44.83 | 43.43 | 44.74 | 221,658 | +1.32(+3.03%) |
Jun 01, 2010 | 45.33 | 45.33 | 43.41 | 43.43 | 293,120 | -2.02(-4.45%) |
May 28, 2010 | 45.73 | 46.13 | 44.93 | 45.45 | 210,877 | -0.28(-0.61%) |
May 27, 2010 | 45.98 | 46.17 | 45.32 | 45.73 | 161,750 | +0.51(+1.13%) |
May 26, 2010 | 43.97 | 46.26 | 43.46 | 45.22 | 570,095 | +1.52(+3.47%) |
May 25, 2010 | 40.85 | 43.94 | 40.07 | 43.70 | 524,255 | +2.22(+5.36%) |
May 24, 2010 | 42.56 | 42.77 | 41.27 | 41.48 | 279,310 | -1.18(-2.76%) |
May 21, 2010 | 41.10 | 44.27 | 40.80 | 42.65 | 527,358 | +1.14(+2.75%) |
May 20, 2010 | 41.03 | 42.37 | 40.70 | 41.51 | 359,541 | -0.16(-0.37%) |
May 19, 2010 | 41.68 | 41.96 | 40.76 | 41.67 | 302,151 | -0.38(-0.90%) |
May 18, 2010 | 43.35 | 43.35 | 41.73 | 42.05 | 186,513 | -1.09(-2.53%) |
May 17, 2010 | 42.15 | 43.21 | 41.62 | 43.14 | 232,273 | +1.13(+2.70%) |
May 14, 2010 | 42.22 | 42.66 | 41.48 | 42.01 | 153,554 | -0.44(-1.03%) |
May 13, 2010 | 43.22 | 43.81 | 42.23 | 42.44 | 139,306 | -0.73(-1.69%) |
May 12, 2010 | 41.37 | 43.41 | 41.37 | 43.17 | 215,339 | +1.72(+4.14%) |
May 11, 2010 | 40.90 | 41.90 | 40.66 | 41.45 | 226,256 | -0.40(-0.95%) |
May 10, 2010 | 41.58 | 42.09 | 41.05 | 41.85 | 204,404 | +1.85(+4.64%) |
May 07, 2010 | 40.25 | 41.71 | 39.11 | 40.00 | 308,266 | -0.62(-1.52%) |
May 06, 2010 | 41.27 | 42.09 | 38.75 | 40.61 | 304,658 | -0.71(-1.72%) |
May 05, 2010 | 41.63 | 42.56 | 40.39 | 41.32 | 410,032 | +0.55(+1.35%) |
May 04, 2010 | 41.71 | 42.09 | 40.47 | 40.77 | 550,874 | -1.38(-3.27%) |
May 03, 2010 | 41.70 | 42.61 | 41.70 | 42.15 | 473,982 | +0.49(+1.19%) |
Apr 30, 2010 | 42.04 | 43.11 | 41.66 | 41.66 | 299,523 | -0.59(-1.40%) |
Apr 29, 2010 | 41.98 | 42.32 | 41.67 | 42.25 | 262,931 | +0.44(+1.05%) |
Apr 28, 2010 | 41.93 | 42.29 | 41.23 | 41.81 | 301,604 | +0.09(+0.21%) |
Apr 27, 2010 | 42.64 | 43.50 | 41.69 | 41.72 | 391,209 | -0.90(-2.11%) |
Apr 26, 2010 | 43.37 | 43.66 | 42.50 | 42.62 | 239,530 | -0.93(-2.14%) |
Apr 23, 2010 | 42.89 | 44.26 | 42.65 | 43.55 | 523,162 | +1.89(+4.53%) |
Apr 22, 2010 | 40.96 | 41.89 | 40.09 | 41.67 | 545,405 | +0.32(+0.76%) |
Apr 21, 2010 | 41.85 | 42.54 | 40.99 | 41.35 | 828,567 | +0.16(+0.39%) |
Apr 20, 2010 | 45.67 | 46.09 | 40.81 | 41.19 | 2,106,439 | -4.31(-9.47%) |
Apr 19, 2010 | 45.55 | 46.13 | 44.51 | 45.50 | 234,856 | -0.32(-0.69%) |
Apr 16, 2010 | 46.41 | 46.84 | 45.09 | 45.81 | 358,565 | -0.53(-1.14%) |
Apr 15, 2010 | 45.93 | 46.68 | 45.88 | 46.34 | 443,674 | +0.64(+1.40%) |
Apr 14, 2010 | 45.12 | 45.88 | 45.08 | 45.70 | 708,252 | +0.93(+2.08%) |
Apr 13, 2010 | 45.16 | 45.40 | 44.04 | 44.77 | 761,568 | -0.32(-0.70%) |
Apr 12, 2010 | 43.87 | 45.62 | 43.87 | 45.08 | 478,209 | +1.56(+3.59%) |
Apr 09, 2010 | 44.59 | 44.81 | 42.95 | 43.52 | 387,457 | -1.19(-2.66%) |
Apr 08, 2010 | 44.53 | 45.70 | 44.46 | 44.71 | 170,268 | +0.20(+0.45%) |
Apr 07, 2010 | 43.64 | 44.87 | 43.02 | 44.51 | 237,561 | +0.61(+1.38%) |
Apr 06, 2010 | 44.55 | 44.73 | 43.58 | 43.90 | 664,098 | -0.82(-1.83%) |
Apr 05, 2010 | 45.92 | 46.19 | 44.46 | 44.72 | 440,282 | -0.96(-2.11%) |