Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.49 | 34.21 | 32.89 | 33.03 | 214,604 | -0.55(-1.64%) |
Jun 29, 2010 | 34.47 | 34.48 | 33.44 | 33.58 | 125,480 | -1.01(-2.92%) |
Jun 25, 2010 | 35.12 | 35.17 | 34.42 | 34.59 | 814,654 | -0.55(-1.56%) |
Jun 24, 2010 | 35.48 | 35.64 | 35.02 | 35.13 | 133,358 | -0.47(-1.31%) |
Jun 23, 2010 | 36.36 | 36.36 | 35.47 | 35.60 | 127,436 | -0.70(-1.92%) |
Jun 22, 2010 | 36.53 | 36.68 | 36.27 | 36.30 | 141,052 | -0.13(-0.34%) |
Jun 21, 2010 | 36.70 | 36.76 | 36.35 | 36.42 | 97,867 | +0.01(+0.04%) |
Jun 18, 2010 | 36.48 | 36.62 | 36.12 | 36.41 | 141,483 | -0.08(-0.21%) |
Jun 17, 2010 | 36.21 | 36.50 | 36.06 | 36.48 | 70,279 | +0.27(+0.75%) |
Jun 16, 2010 | 36.30 | 36.53 | 36.08 | 36.21 | 105,636 | +0.03(+0.10%) |
Jun 15, 2010 | 35.57 | 36.21 | 35.21 | 36.18 | 107,622 | +0.78(+2.20%) |
Jun 14, 2010 | 35.20 | 36.00 | 35.15 | 35.40 | 136,513 | +0.36(+1.03%) |
Jun 11, 2010 | 34.80 | 35.10 | 34.51 | 35.04 | 153,114 | -0.01(-0.04%) |
Jun 10, 2010 | 34.63 | 35.10 | 34.33 | 35.05 | 118,803 | +0.79(+2.32%) |
Jun 09, 2010 | 34.73 | 34.85 | 34.10 | 34.26 | 106,127 | -0.34(-0.99%) |
Jun 08, 2010 | 34.15 | 34.61 | 33.80 | 34.60 | 59,153 | +0.44(+1.28%) |
Jun 07, 2010 | 34.40 | 34.68 | 34.11 | 34.16 | 79,189 | -0.14(-0.41%) |
Jun 04, 2010 | 35.36 | 35.36 | 34.17 | 34.30 | 110,072 | -1.57(-4.36%) |
Jun 03, 2010 | 35.76 | 36.19 | 35.55 | 35.87 | 63,555 | -0.06(-0.17%) |
Jun 02, 2010 | 34.99 | 36.07 | 34.74 | 35.93 | 156,776 | +0.94(+2.68%) |
Jun 01, 2010 | 35.19 | 35.79 | 34.83 | 34.99 | 136,096 | -0.18(-0.51%) |
May 28, 2010 | 35.87 | 35.92 | 35.00 | 35.17 | 93,909 | -0.70(-1.94%) |
May 27, 2010 | 35.63 | 35.89 | 34.84 | 35.87 | 154,236 | +0.67(+1.90%) |
May 26, 2010 | 35.23 | 35.67 | 35.09 | 35.20 | 167,240 | +0.03(+0.08%) |
May 25, 2010 | 34.79 | 35.25 | 34.27 | 35.17 | 75,330 | +0.03(+0.10%) |
May 24, 2010 | 35.90 | 36.11 | 35.13 | 35.13 | 137,556 | -0.91(-2.53%) |
May 21, 2010 | 35.07 | 36.13 | 34.85 | 36.05 | 164,773 | +0.86(+2.45%) |
May 20, 2010 | 35.73 | 36.60 | 35.18 | 35.18 | 261,270 | -1.49(-4.06%) |
May 19, 2010 | 36.80 | 37.26 | 36.04 | 36.67 | 136,925 | -0.20(-0.55%) |
May 18, 2010 | 37.50 | 37.50 | 36.49 | 36.87 | 187,361 | -0.34(-0.92%) |
May 17, 2010 | 37.44 | 37.65 | 36.75 | 37.21 | 159,020 | -0.09(-0.24%) |
May 14, 2010 | 37.93 | 37.95 | 37.14 | 37.31 | 172,414 | -0.73(-1.92%) |
May 13, 2010 | 38.75 | 39.00 | 38.00 | 38.04 | 100,050 | -0.66(-1.71%) |
May 12, 2010 | 38.43 | 38.73 | 38.13 | 38.70 | 160,661 | +0.29(+0.74%) |
May 11, 2010 | 38.61 | 38.87 | 37.86 | 38.41 | 172,678 | +0.06(+0.16%) |
May 10, 2010 | 37.91 | 38.35 | 37.50 | 38.35 | 114,214 | +1.65(+4.49%) |
May 07, 2010 | 36.86 | 37.37 | 36.29 | 36.70 | 253,941 | -0.27(-0.73%) |
May 06, 2010 | 37.82 | 38.19 | 36.44 | 36.97 | 251,407 | -1.07(-2.82%) |
May 05, 2010 | 37.80 | 38.47 | 37.31 | 38.04 | 214,546 | +0.33(+0.88%) |
May 04, 2010 | 37.94 | 38.43 | 37.58 | 37.71 | 246,893 | -0.26(-0.69%) |
May 03, 2010 | 38.09 | 38.54 | 37.82 | 37.98 | 132,072 | +0.28(+0.73%) |
Apr 30, 2010 | 38.54 | 38.79 | 37.70 | 37.70 | 128,898 | -0.87(-2.24%) |
Apr 29, 2010 | 38.13 | 38.61 | 37.66 | 38.56 | 180,636 | +0.87(+2.32%) |
Apr 28, 2010 | 37.67 | 38.49 | 37.48 | 37.69 | 99,113 | +0.29(+0.78%) |
Apr 27, 2010 | 36.80 | 37.82 | 36.36 | 37.40 | 316,023 | +0.37(+1.01%) |
Apr 26, 2010 | 38.51 | 38.70 | 37.02 | 37.03 | 131,002 | -1.39(-3.62%) |
Apr 23, 2010 | 38.50 | 38.78 | 38.30 | 38.42 | 111,442 | +0.17(+0.43%) |
Apr 22, 2010 | 37.45 | 38.32 | 37.32 | 38.25 | 93,687 | +0.62(+1.64%) |
Apr 21, 2010 | 37.00 | 37.84 | 36.93 | 37.64 | 103,124 | +0.60(+1.63%) |
Apr 20, 2010 | 36.70 | 37.03 | 36.50 | 37.03 | 61,947 | +0.46(+1.27%) |
Apr 19, 2010 | 36.13 | 36.61 | 35.88 | 36.57 | 64,782 | +0.03(+0.09%) |
Apr 16, 2010 | 37.67 | 37.80 | 36.10 | 36.53 | 144,051 | -1.16(-3.07%) |
Apr 15, 2010 | 37.18 | 37.93 | 37.18 | 37.69 | 243,282 | +0.55(+1.49%) |
Apr 14, 2010 | 36.58 | 37.14 | 36.44 | 37.14 | 152,106 | +0.79(+2.17%) |
Apr 13, 2010 | 36.93 | 36.93 | 36.23 | 36.35 | 129,372 | -0.61(-1.65%) |
Apr 12, 2010 | 36.79 | 37.03 | 36.60 | 36.96 | 162,320 | +0.05(+0.13%) |
Apr 09, 2010 | 36.53 | 36.91 | 36.38 | 36.91 | 130,895 | +0.38(+1.04%) |
Apr 08, 2010 | 36.15 | 36.75 | 36.11 | 36.53 | 153,014 | +0.19(+0.53%) |
Apr 07, 2010 | 36.94 | 37.23 | 36.15 | 36.33 | 158,530 | -0.52(-1.41%) |
Apr 06, 2010 | 35.61 | 37.16 | 35.61 | 36.85 | 165,322 | +0.98(+2.72%) |
Apr 05, 2010 | 36.12 | 36.21 | 35.52 | 35.88 | 205,078 | -0.35(-0.96%) |