Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.85 | 29.15 | 28.47 | 28.59 | 913 | -0.16(-0.54%) |
Jun 29, 2010 | 30.06 | 30.06 | 28.63 | 28.75 | 2,284,481 | -1.31(-4.37%) |
Jun 25, 2010 | 30.06 | 30.23 | 29.22 | 30.06 | 2,038,521 | +0.40(+1.35%) |
Jun 24, 2010 | 30.01 | 30.67 | 29.55 | 29.66 | 3,112,962 | -0.38(-1.28%) |
Jun 23, 2010 | 30.19 | 30.39 | 29.85 | 30.05 | 2,375,909 | -0.25(-0.81%) |
Jun 22, 2010 | 32.68 | 32.91 | 30.12 | 30.29 | 766 | -2.50(-7.63%) |
Jun 21, 2010 | 34.05 | 34.44 | 32.52 | 32.79 | 2,615,227 | -0.47(-1.40%) |
Jun 18, 2010 | 33.26 | 34.22 | 33.12 | 33.26 | 3,072,936 | -0.89(-2.59%) |
Jun 17, 2010 | 35.06 | 35.06 | 33.76 | 34.15 | 1,550,854 | -0.75(-2.15%) |
Jun 16, 2010 | 34.68 | 35.35 | 34.27 | 34.89 | 1,764,813 | -0.17(-0.49%) |
Jun 15, 2010 | 34.20 | 35.13 | 34.17 | 35.07 | 1,451,521 | +1.28(+3.78%) |
Jun 14, 2010 | 34.34 | 34.63 | 33.65 | 33.79 | 1,432,144 | +0.00(+0.00%) |
Jun 11, 2010 | 32.52 | 33.83 | 32.52 | 33.79 | 1,573,618 | +0.59(+1.79%) |
Jun 10, 2010 | 32.05 | 33.27 | 32.05 | 33.20 | 1,647,685 | +1.99(+6.38%) |
Jun 09, 2010 | 31.96 | 32.48 | 31.03 | 31.21 | 2,083,723 | -0.28(-0.90%) |
Jun 08, 2010 | 31.56 | 32.14 | 30.57 | 31.49 | 2,709,755 | -0.05(-0.14%) |
Jun 07, 2010 | 32.20 | 32.82 | 31.43 | 31.53 | 2,295,810 | -0.39(-1.23%) |
Jun 04, 2010 | 31.93 | 35.03 | 31.56 | 31.93 | 4,267,875 | -2.01(-5.92%) |
Jun 03, 2010 | 32.84 | 34.10 | 32.05 | 33.94 | 3,049,183 | +1.69(+5.24%) |
Jun 02, 2010 | 30.28 | 32.26 | 30.16 | 32.25 | 7,466 | +2.18(+7.26%) |
Jun 01, 2010 | 30.93 | 31.96 | 29.98 | 30.06 | 2,441,049 | -1.61(-5.07%) |
May 28, 2010 | 31.67 | 32.19 | 31.09 | 31.67 | 2,469,717 | -0.11(-0.34%) |
May 27, 2010 | 30.27 | 31.78 | 30.27 | 31.78 | 2,486,190 | +2.19(+7.40%) |
May 26, 2010 | 29.63 | 30.12 | 29.51 | 29.59 | 2,958,484 | +0.83(+2.89%) |
May 25, 2010 | 26.81 | 28.88 | 26.38 | 28.76 | 219 | +1.07(+3.86%) |
May 24, 2010 | 28.46 | 28.65 | 27.67 | 27.69 | 1,421,424 | -0.94(-3.28%) |
May 21, 2010 | 27.58 | 28.78 | 27.08 | 28.63 | 2,271,098 | +0.57(+2.02%) |
May 20, 2010 | 28.28 | 28.88 | 28.02 | 28.07 | 2,633,107 | -1.95(-6.51%) |
May 19, 2010 | 29.85 | 30.20 | 29.23 | 30.02 | 2,924,435 | -0.02(-0.06%) |
May 18, 2010 | 30.68 | 31.08 | 29.92 | 30.04 | 2,601,617 | -0.10(-0.33%) |
May 17, 2010 | 30.92 | 31.10 | 29.54 | 30.14 | 2,788,089 | -0.75(-2.42%) |
May 14, 2010 | 30.89 | 30.94 | 30.15 | 30.89 | 3,375,670 | -0.34(-1.08%) |
May 13, 2010 | 31.16 | 32.00 | 30.70 | 31.22 | 2,269,457 | -0.09(-0.29%) |
May 12, 2010 | 30.38 | 31.43 | 30.38 | 31.32 | 2,100,484 | +1.07(+3.53%) |
May 11, 2010 | 30.69 | 30.79 | 30.18 | 30.25 | 2,120,369 | -0.50(-1.63%) |
May 10, 2010 | 30.38 | 30.78 | 30.23 | 30.75 | 2,151,795 | +1.64(+5.65%) |
May 07, 2010 | 29.20 | 30.13 | 28.31 | 29.11 | 3,935,945 | -0.81(-2.72%) |
May 06, 2010 | 29.94 | 32.13 | 27.36 | 29.92 | 820 | -2.23(-6.94%) |
May 05, 2010 | 32.34 | 32.88 | 31.60 | 32.15 | 2,229,296 | -1.07(-3.23%) |
May 04, 2010 | 33.23 | 33.33 | 32.55 | 33.22 | 2,032,070 | -0.77(-2.25%) |
May 03, 2010 | 33.25 | 34.18 | 33.15 | 33.99 | 2,220,376 | +1.03(+3.13%) |
Apr 30, 2010 | 33.21 | 33.70 | 32.64 | 32.96 | 3,225,835 | +0.35(+1.06%) |
Apr 29, 2010 | 34.67 | 34.78 | 32.29 | 32.61 | 5,814,228 | -2.24(-6.44%) |
Apr 28, 2010 | 34.69 | 35.18 | 34.33 | 34.85 | 2,059,478 | +0.60(+1.76%) |
Apr 27, 2010 | 35.70 | 35.98 | 34.10 | 34.25 | 3,488,749 | -1.71(-4.77%) |
Apr 26, 2010 | 36.48 | 36.70 | 35.94 | 35.97 | 1,909,068 | -0.43(-1.18%) |
Apr 23, 2010 | 36.11 | 36.83 | 35.53 | 36.39 | 2,793,353 | +0.37(+1.04%) |
Apr 22, 2010 | 34.98 | 36.09 | 34.71 | 36.02 | 1,673,504 | +0.47(+1.31%) |
Apr 21, 2010 | 35.56 | 35.77 | 35.23 | 35.56 | 4,930 | -0.02(-0.05%) |
Apr 20, 2010 | 35.52 | 35.76 | 35.21 | 35.57 | 1,880,866 | +0.38(+1.09%) |
Apr 19, 2010 | 35.10 | 35.22 | 34.55 | 35.19 | 2,195,940 | -0.34(-0.95%) |
Apr 16, 2010 | 36.56 | 36.61 | 35.31 | 35.53 | 2,846,544 | -1.31(-3.57%) |
Apr 15, 2010 | 37.11 | 37.37 | 36.73 | 36.84 | 1,558,444 | -0.11(-0.30%) |
Apr 14, 2010 | 37.19 | 37.32 | 36.45 | 36.95 | 1,334,475 | +0.06(+0.17%) |
Apr 13, 2010 | 36.13 | 37.12 | 35.79 | 36.89 | 2,063,203 | +0.74(+2.04%) |
Apr 12, 2010 | 36.39 | 36.57 | 36.01 | 36.15 | 918,882 | -0.30(-0.83%) |
Apr 09, 2010 | 36.06 | 36.70 | 36.01 | 36.45 | 2,651,882 | +1.43(+4.09%) |
Apr 08, 2010 | 34.60 | 35.12 | 34.15 | 35.02 | 1,078,253 | +0.19(+0.55%) |
Apr 07, 2010 | 35.38 | 35.65 | 34.66 | 34.83 | 1,911,424 | -0.74(-2.08%) |
Apr 06, 2010 | 35.25 | 35.78 | 35.00 | 35.56 | 1,802,475 | +0.06(+0.18%) |
Apr 05, 2010 | 34.69 | 35.56 | 34.45 | 35.50 | 1,353,172 | +1.08(+3.13%) |