Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 29.79 | 30.08 | 29.12 | 29.22 | 16,598 | -0.76(-2.54%) |
Jun 29, 2010 | 30.83 | 30.99 | 29.78 | 29.98 | 23,184 | -1.34(-4.27%) |
Jun 25, 2010 | 31.32 | 31.50 | 30.98 | 31.32 | 4,881,977 | -0.05(-0.15%) |
Jun 24, 2010 | 31.78 | 32.12 | 31.31 | 31.36 | 30,391 | -0.57(-1.80%) |
Jun 23, 2010 | 32.14 | 32.27 | 31.72 | 31.94 | 3,447,340 | -0.24(-0.76%) |
Jun 22, 2010 | 33.05 | 33.31 | 32.09 | 32.18 | 16,990 | -0.94(-2.84%) |
Jun 21, 2010 | 33.42 | 33.81 | 33.00 | 33.12 | 2,326,719 | +0.00(+0.00%) |
Jun 18, 2010 | 33.12 | 33.36 | 32.99 | 33.12 | 2,889,174 | -0.12(-0.37%) |
Jun 17, 2010 | 33.27 | 33.40 | 32.88 | 33.25 | 2,503,301 | +0.14(+0.43%) |
Jun 16, 2010 | 32.74 | 33.39 | 32.69 | 33.11 | 1,875,389 | +0.08(+0.23%) |
Jun 15, 2010 | 32.80 | 33.09 | 32.68 | 33.03 | 9,018 | +0.53(+1.62%) |
Jun 14, 2010 | 32.66 | 33.11 | 32.48 | 32.50 | 3,143,154 | +0.06(+0.17%) |
Jun 11, 2010 | 31.77 | 32.49 | 31.55 | 32.45 | 2,570,104 | +0.33(+1.03%) |
Jun 10, 2010 | 31.72 | 32.17 | 31.40 | 32.12 | 6,112 | +0.80(+2.55%) |
Jun 09, 2010 | 31.86 | 32.14 | 31.17 | 31.32 | 3,130,334 | -0.32(-1.01%) |
Jun 08, 2010 | 32.23 | 32.38 | 31.05 | 31.64 | 21,451 | -0.26(-0.83%) |
Jun 07, 2010 | 32.01 | 32.67 | 31.25 | 31.90 | 3,709,621 | -0.15(-0.47%) |
Jun 04, 2010 | 32.05 | 33.64 | 31.96 | 32.05 | 4,449,258 | -0.69(-2.10%) |
Jun 03, 2010 | 31.95 | 32.80 | 31.70 | 32.74 | 3,375,258 | +0.98(+3.08%) |
Jun 02, 2010 | 31.13 | 31.79 | 31.00 | 31.76 | 3,496,530 | +0.85(+2.74%) |
Jun 01, 2010 | 31.11 | 31.96 | 30.88 | 30.91 | 3,390,549 | -0.57(-1.82%) |
May 28, 2010 | 31.49 | 31.89 | 31.28 | 31.49 | 2,964,886 | -0.20(-0.62%) |
May 27, 2010 | 31.22 | 31.71 | 30.78 | 31.68 | 2,537,612 | +1.18(+3.85%) |
May 26, 2010 | 30.53 | 31.29 | 30.42 | 30.51 | 106 | +0.25(+0.84%) |
May 25, 2010 | 29.74 | 30.28 | 29.37 | 30.25 | 41,956 | -0.52(-1.68%) |
May 24, 2010 | 30.52 | 31.28 | 30.35 | 30.77 | 3,250,083 | +0.06(+0.18%) |
May 21, 2010 | 30.09 | 31.20 | 29.99 | 30.72 | 4,818,771 | +0.02(+0.06%) |
May 20, 2010 | 30.58 | 31.24 | 30.41 | 30.70 | 5,821,882 | -1.04(-3.29%) |
May 19, 2010 | 31.52 | 32.29 | 31.46 | 31.74 | 3,699,296 | -0.01(-0.03%) |
May 18, 2010 | 31.97 | 32.41 | 31.64 | 31.75 | 20,222 | +0.08(+0.24%) |
May 17, 2010 | 31.36 | 31.87 | 30.92 | 31.68 | 3,096,398 | +0.23(+0.72%) |
May 14, 2010 | 31.45 | 31.76 | 30.88 | 31.45 | 3,504,502 | -0.39(-1.21%) |
May 13, 2010 | 31.72 | 32.55 | 31.52 | 31.84 | 4,276,386 | -0.11(-0.35%) |
May 12, 2010 | 31.31 | 32.10 | 31.11 | 31.95 | 3,460,397 | +0.78(+2.51%) |
May 11, 2010 | 31.51 | 31.66 | 31.08 | 31.17 | 1,443 | +0.45(+1.47%) |
May 10, 2010 | 30.41 | 30.77 | 30.31 | 30.72 | 4,934,876 | +1.19(+4.01%) |
May 07, 2010 | 31.10 | 31.10 | 29.14 | 29.53 | 9,476,695 | -0.97(-3.18%) |
May 06, 2010 | 31.06 | 31.96 | 28.96 | 30.50 | 425 | +1.25(+4.28%) |
May 05, 2010 | 30.09 | 30.35 | 29.19 | 29.25 | 7,478,028 | -0.12(-0.42%) |
May 04, 2010 | 30.27 | 30.30 | 29.30 | 29.37 | 5,555,250 | -1.41(-4.58%) |
May 03, 2010 | 30.47 | 30.83 | 30.01 | 30.78 | 6,731,028 | +0.62(+2.06%) |
Apr 30, 2010 | 31.89 | 31.89 | 30.10 | 30.16 | 8,038,817 | -1.65(-5.18%) |
Apr 29, 2010 | 31.21 | 32.53 | 31.21 | 31.81 | 6,374,699 | +0.67(+2.15%) |
Apr 28, 2010 | 30.66 | 31.38 | 30.31 | 31.14 | 7,040,053 | +0.70(+2.29%) |
Apr 27, 2010 | 30.57 | 31.31 | 30.26 | 30.44 | 7,663,699 | -0.49(-1.58%) |
Apr 26, 2010 | 32.08 | 32.21 | 30.90 | 30.93 | 4,592,519 | -1.04(-3.27%) |
Apr 23, 2010 | 31.44 | 32.18 | 31.31 | 31.98 | 4,350,433 | +0.43(+1.37%) |
Apr 22, 2010 | 31.84 | 31.89 | 31.18 | 31.54 | 5,077,303 | -0.44(-1.38%) |
Apr 21, 2010 | 31.99 | 33.00 | 31.81 | 31.99 | 13,131 | -0.87(-2.66%) |
Apr 20, 2010 | 33.47 | 33.91 | 32.33 | 32.86 | 552 | -0.35(-1.05%) |
Apr 19, 2010 | 32.25 | 33.59 | 32.25 | 33.21 | 4,918,417 | +0.76(+2.35%) |
Apr 16, 2010 | 32.55 | 33.09 | 31.99 | 32.45 | 5,446,244 | -0.22(-0.66%) |
Apr 15, 2010 | 32.63 | 32.81 | 32.04 | 32.66 | 5,639,801 | +0.04(+0.12%) |
Apr 14, 2010 | 33.63 | 33.63 | 32.59 | 32.63 | 7,568,239 | -0.97(-2.88%) |
Apr 13, 2010 | 34.12 | 34.15 | 33.13 | 33.59 | 5,172,533 | -0.67(-1.95%) |
Apr 12, 2010 | 34.40 | 34.50 | 34.16 | 34.26 | 1,981,624 | -0.20(-0.57%) |
Apr 09, 2010 | 34.38 | 34.53 | 34.01 | 34.46 | 4,227,058 | +0.01(+0.03%) |
Apr 08, 2010 | 33.93 | 34.46 | 33.40 | 34.45 | 4,140,551 | +0.35(+1.02%) |
Apr 07, 2010 | 34.78 | 34.78 | 33.76 | 34.10 | 3,247,237 | -0.79(-2.26%) |
Apr 06, 2010 | 34.74 | 35.15 | 34.59 | 34.89 | 2,138,544 | -0.17(-0.48%) |
Apr 05, 2010 | 35.12 | 35.38 | 34.78 | 35.06 | 2,846,498 | +0.11(+0.32%) |