Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 31.07 | 32.01 | 30.87 | 31.11 | 94,577 | -0.09(-0.28%) |
Jun 29, 2010 | 32.82 | 32.96 | 31.00 | 31.20 | 281,278 | -2.55(-7.57%) |
Jun 25, 2010 | 33.75 | 33.75 | 33.08 | 33.75 | 162,194 | +0.56(+1.69%) |
Jun 24, 2010 | 33.96 | 34.04 | 33.09 | 33.19 | 150,565 | -1.17(-3.40%) |
Jun 23, 2010 | 34.35 | 34.72 | 34.09 | 34.36 | 68,948 | -0.21(-0.61%) |
Jun 22, 2010 | 35.11 | 35.60 | 34.37 | 34.57 | 108,179 | -0.56(-1.59%) |
Jun 21, 2010 | 35.11 | 35.91 | 34.96 | 35.13 | 105,020 | +0.36(+1.04%) |
Jun 18, 2010 | 34.77 | 35.00 | 34.36 | 34.77 | 44,920 | +0.20(+0.59%) |
Jun 17, 2010 | 34.78 | 34.78 | 34.09 | 34.57 | 42,185 | +0.14(+0.41%) |
Jun 16, 2010 | 34.34 | 34.83 | 34.22 | 34.43 | 66,545 | -0.43(-1.24%) |
Jun 15, 2010 | 35.24 | 35.26 | 34.61 | 34.86 | 93,678 | -0.04(-0.12%) |
Jun 14, 2010 | 35.26 | 35.45 | 34.50 | 34.90 | 98,318 | +0.14(+0.39%) |
Jun 11, 2010 | 33.50 | 34.84 | 33.48 | 34.76 | 90,895 | +0.54(+1.58%) |
Jun 10, 2010 | 32.56 | 34.26 | 32.56 | 34.22 | 220,314 | +2.09(+6.51%) |
Jun 09, 2010 | 31.96 | 33.03 | 31.81 | 32.13 | 177,061 | +0.70(+2.22%) |
Jun 08, 2010 | 31.67 | 32.07 | 31.14 | 31.44 | 172,797 | -0.23(-0.73%) |
Jun 07, 2010 | 32.33 | 32.36 | 31.53 | 31.67 | 97,399 | -0.01(-0.04%) |
Jun 04, 2010 | 31.68 | 33.26 | 31.66 | 31.68 | 155,494 | -2.06(-6.09%) |
Jun 03, 2010 | 34.72 | 34.72 | 33.45 | 33.74 | 91,829 | -0.42(-1.24%) |
Jun 02, 2010 | 34.55 | 34.93 | 33.58 | 34.16 | 108,178 | -0.19(-0.56%) |
Jun 01, 2010 | 34.62 | 35.82 | 34.18 | 34.35 | 126,635 | -0.60(-1.72%) |
May 28, 2010 | 34.96 | 36.07 | 34.78 | 34.96 | 65,188 | -0.97(-2.70%) |
May 27, 2010 | 34.29 | 35.93 | 34.27 | 35.93 | 70,760 | +2.23(+6.61%) |
May 26, 2010 | 33.42 | 34.70 | 33.42 | 33.70 | 123,156 | +0.44(+1.34%) |
May 25, 2010 | 32.18 | 33.75 | 31.61 | 33.25 | 164,427 | +0.16(+0.47%) |
May 24, 2010 | 32.80 | 33.83 | 32.80 | 33.10 | 66,930 | +0.03(+0.10%) |
May 21, 2010 | 31.27 | 33.20 | 31.12 | 33.06 | 111,340 | +1.53(+4.85%) |
May 20, 2010 | 31.51 | 32.27 | 31.46 | 31.53 | 118,848 | -2.91(-8.45%) |
May 19, 2010 | 34.91 | 34.92 | 33.72 | 34.44 | 124,984 | -0.46(-1.33%) |
May 18, 2010 | 35.17 | 35.67 | 34.42 | 34.91 | 133,885 | -0.07(-0.20%) |
May 17, 2010 | 34.96 | 35.07 | 34.16 | 34.98 | 76,397 | -0.12(-0.33%) |
May 14, 2010 | 35.09 | 35.75 | 34.22 | 35.09 | 177,278 | -0.20(-0.58%) |
May 13, 2010 | 34.81 | 35.45 | 34.76 | 35.30 | 95,262 | +0.69(+2.00%) |
May 12, 2010 | 35.36 | 35.45 | 34.60 | 34.60 | 135,455 | -0.18(-0.53%) |
May 11, 2010 | 34.49 | 34.82 | 34.45 | 34.79 | 146,745 | +0.02(+0.06%) |
May 10, 2010 | 34.78 | 35.09 | 34.74 | 34.77 | 147,252 | +2.43(+7.50%) |
May 07, 2010 | 32.92 | 33.22 | 31.80 | 32.34 | 179,909 | -0.65(-1.96%) |
May 06, 2010 | 34.28 | 34.28 | 32.05 | 32.99 | 94,547 | -1.31(-3.82%) |
May 05, 2010 | 34.42 | 34.65 | 33.76 | 34.30 | 214,981 | -0.94(-2.67%) |
May 04, 2010 | 35.61 | 35.66 | 34.93 | 35.24 | 131,080 | -0.92(-2.55%) |
May 03, 2010 | 36.60 | 37.06 | 36.09 | 36.17 | 100,613 | -0.30(-0.83%) |
Apr 30, 2010 | 37.48 | 37.82 | 36.23 | 36.47 | 175,025 | -1.11(-2.96%) |
Apr 29, 2010 | 37.44 | 37.66 | 37.01 | 37.58 | 85,259 | +0.67(+1.82%) |
Apr 28, 2010 | 36.57 | 37.17 | 35.99 | 36.91 | 203,264 | +0.66(+1.82%) |
Apr 27, 2010 | 37.60 | 37.78 | 36.16 | 36.25 | 138,808 | -1.78(-4.68%) |
Apr 26, 2010 | 38.41 | 38.41 | 37.79 | 38.03 | 87,629 | -0.24(-0.62%) |
Apr 23, 2010 | 36.80 | 38.30 | 36.75 | 38.27 | 170,645 | +1.77(+4.84%) |
Apr 22, 2010 | 35.61 | 36.71 | 35.58 | 36.50 | 83,037 | +0.19(+0.53%) |
Apr 21, 2010 | 36.07 | 36.50 | 36.07 | 36.31 | 84,987 | +0.07(+0.18%) |
Apr 20, 2010 | 35.80 | 36.58 | 35.28 | 36.24 | 97,845 | +0.73(+2.06%) |
Apr 19, 2010 | 35.63 | 35.92 | 35.15 | 35.51 | 97,127 | -0.43(-1.21%) |
Apr 16, 2010 | 36.84 | 37.13 | 35.95 | 35.95 | 109,748 | -0.89(-2.42%) |
Apr 15, 2010 | 35.59 | 36.84 | 35.59 | 36.84 | 51,751 | +0.98(+2.72%) |
Apr 14, 2010 | 35.50 | 35.92 | 35.50 | 35.86 | 43,323 | +0.29(+0.82%) |
Apr 13, 2010 | 35.51 | 35.77 | 35.22 | 35.57 | 75,673 | -0.08(-0.22%) |
Apr 12, 2010 | 35.09 | 35.73 | 35.03 | 35.65 | 82,147 | +0.41(+1.16%) |
Apr 09, 2010 | 34.92 | 35.30 | 34.81 | 35.24 | 75,822 | +0.22(+0.62%) |
Apr 08, 2010 | 34.55 | 35.21 | 34.43 | 35.03 | 71,899 | +0.42(+1.22%) |
Apr 07, 2010 | 34.60 | 35.23 | 34.27 | 34.60 | 75,248 | -0.23(-0.66%) |
Apr 06, 2010 | 34.80 | 35.06 | 34.72 | 34.83 | 60,828 | +0.00(+0.00%) |
Apr 05, 2010 | 34.41 | 35.01 | 33.97 | 34.83 | 83,728 | +0.86(+2.54%) |