Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.31 | 30.60 | 29.87 | 29.88 | 264,948 | -0.37(-1.22%) |
Jun 29, 2010 | 30.52 | 30.93 | 30.04 | 30.25 | 336,389 | -0.76(-2.45%) |
Jun 25, 2010 | 30.87 | 31.18 | 30.41 | 31.01 | 579,156 | +0.16(+0.52%) |
Jun 24, 2010 | 31.48 | 31.71 | 30.61 | 30.85 | 372,302 | -0.79(-2.50%) |
Jun 23, 2010 | 31.75 | 31.97 | 31.39 | 31.64 | 399,501 | -0.17(-0.53%) |
Jun 22, 2010 | 32.25 | 32.78 | 31.81 | 31.81 | 295,259 | -0.51(-1.58%) |
Jun 21, 2010 | 33.24 | 33.66 | 32.20 | 32.32 | 216,941 | -0.47(-1.43%) |
Jun 18, 2010 | 33.30 | 33.30 | 32.43 | 32.79 | 280,897 | -0.35(-1.06%) |
Jun 17, 2010 | 33.14 | 33.36 | 32.58 | 33.14 | 187,450 | +0.13(+0.39%) |
Jun 16, 2010 | 32.49 | 33.23 | 32.35 | 33.01 | 160,628 | +0.25(+0.76%) |
Jun 15, 2010 | 33.70 | 33.77 | 32.10 | 32.76 | 768,294 | -0.83(-2.47%) |
Jun 14, 2010 | 33.40 | 34.25 | 33.12 | 33.59 | 297,082 | +0.17(+0.51%) |
Jun 11, 2010 | 32.98 | 33.55 | 32.79 | 33.42 | 205,710 | -0.01(-0.03%) |
Jun 10, 2010 | 32.91 | 33.45 | 32.00 | 33.43 | 353,098 | +1.03(+3.18%) |
Jun 09, 2010 | 32.64 | 33.23 | 32.10 | 32.40 | 415,199 | -0.02(-0.06%) |
Jun 08, 2010 | 32.82 | 34.17 | 32.13 | 32.42 | 483,151 | -0.38(-1.16%) |
Jun 07, 2010 | 32.52 | 33.16 | 32.45 | 32.80 | 478,504 | +0.31(+0.95%) |
Jun 04, 2010 | 33.00 | 33.48 | 32.44 | 32.49 | 460,223 | -1.24(-3.68%) |
Jun 03, 2010 | 32.86 | 33.90 | 32.80 | 33.73 | 510,651 | +0.98(+2.99%) |
Jun 02, 2010 | 32.05 | 32.94 | 31.47 | 32.75 | 542,877 | +1.70(+5.48%) |
Jun 01, 2010 | 30.75 | 31.24 | 30.53 | 31.05 | 558,503 | +0.00(+0.00%) |
May 28, 2010 | 31.74 | 31.75 | 30.89 | 31.05 | 397,958 | -0.69(-2.17%) |
May 27, 2010 | 32.14 | 32.18 | 31.66 | 31.74 | 482,493 | +0.04(+0.13%) |
May 26, 2010 | 32.26 | 32.45 | 31.50 | 31.70 | 408,004 | +0.20(+0.63%) |
May 25, 2010 | 30.88 | 31.51 | 30.44 | 31.50 | 244,820 | +0.14(+0.45%) |
May 24, 2010 | 31.93 | 32.37 | 31.33 | 31.36 | 134,753 | -0.92(-2.85%) |
May 21, 2010 | 30.80 | 33.32 | 30.51 | 32.28 | 517,278 | +1.05(+3.36%) |
May 20, 2010 | 31.01 | 31.90 | 30.90 | 31.23 | 285,244 | -1.17(-3.61%) |
May 19, 2010 | 32.24 | 32.79 | 31.94 | 32.40 | 231,106 | +0.00(+0.00%) |
May 18, 2010 | 33.26 | 33.49 | 32.32 | 32.40 | 273,915 | -0.61(-1.85%) |
May 17, 2010 | 32.47 | 33.03 | 32.25 | 33.01 | 406,319 | +0.58(+1.79%) |
May 14, 2010 | 32.86 | 32.98 | 32.10 | 32.43 | 225,035 | -0.57(-1.73%) |
May 13, 2010 | 32.69 | 33.34 | 32.15 | 33.00 | 330,843 | +0.29(+0.89%) |
May 12, 2010 | 31.78 | 32.76 | 31.31 | 32.71 | 223,574 | +1.07(+3.38%) |
May 11, 2010 | 31.63 | 32.21 | 30.38 | 31.64 | 212,920 | +0.85(+2.76%) |
May 10, 2010 | 30.53 | 30.86 | 30.40 | 30.79 | 230,429 | +1.06(+3.57%) |
May 07, 2010 | 30.42 | 30.90 | 29.52 | 29.73 | 378,622 | -0.90(-2.94%) |
May 06, 2010 | 30.83 | 31.41 | 28.91 | 30.63 | 329,073 | -0.42(-1.35%) |
May 05, 2010 | 30.97 | 31.31 | 30.74 | 31.05 | 343,089 | -0.09(-0.29%) |
May 04, 2010 | 31.49 | 31.77 | 31.00 | 31.14 | 423,955 | -0.50(-1.58%) |
May 03, 2010 | 30.88 | 31.73 | 30.88 | 31.64 | 270,776 | +0.93(+3.03%) |
Apr 30, 2010 | 31.11 | 31.35 | 30.69 | 30.71 | 310,574 | -0.37(-1.19%) |
Apr 29, 2010 | 29.72 | 31.12 | 29.46 | 31.08 | 406,703 | +1.59(+5.39%) |
Apr 28, 2010 | 28.83 | 29.55 | 28.32 | 29.49 | 305,782 | +0.69(+2.40%) |
Apr 27, 2010 | 29.68 | 29.82 | 28.74 | 28.80 | 186,757 | -1.05(-3.52%) |
Apr 26, 2010 | 29.89 | 30.17 | 29.72 | 29.85 | 148,103 | -0.15(-0.50%) |
Apr 23, 2010 | 30.51 | 30.59 | 29.98 | 30.00 | 169,901 | -0.59(-1.93%) |
Apr 22, 2010 | 30.02 | 30.59 | 29.51 | 30.59 | 385,815 | +0.28(+0.92%) |
Apr 21, 2010 | 29.92 | 30.35 | 29.88 | 30.31 | 197,771 | +0.35(+1.17%) |
Apr 20, 2010 | 30.00 | 30.20 | 29.73 | 29.96 | 147,004 | +0.08(+0.27%) |
Apr 19, 2010 | 30.00 | 30.30 | 29.69 | 29.88 | 139,512 | -0.29(-0.96%) |
Apr 16, 2010 | 30.39 | 30.78 | 29.86 | 30.17 | 241,822 | -0.25(-0.82%) |
Apr 15, 2010 | 29.05 | 30.59 | 28.65 | 30.42 | 661,454 | +1.26(+4.32%) |
Apr 14, 2010 | 28.62 | 29.16 | 28.24 | 29.16 | 208,483 | +0.55(+1.92%) |
Apr 13, 2010 | 28.54 | 28.64 | 28.21 | 28.61 | 286,420 | -0.01(-0.03%) |
Apr 12, 2010 | 28.67 | 28.68 | 28.55 | 28.62 | 143,528 | +0.04(+0.14%) |
Apr 09, 2010 | 28.68 | 28.84 | 28.22 | 28.58 | 163,451 | -0.02(-0.07%) |
Apr 08, 2010 | 28.86 | 28.86 | 28.59 | 28.60 | 85,698 | -0.30(-1.04%) |
Apr 07, 2010 | 29.23 | 29.31 | 28.78 | 28.90 | 247,763 | -0.54(-1.83%) |
Apr 06, 2010 | 28.98 | 29.47 | 28.86 | 29.44 | 172,832 | +0.34(+1.17%) |
Apr 05, 2010 | 28.38 | 29.10 | 28.26 | 29.10 | 144,874 | +0.69(+2.43%) |