Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.38 | 30.91 | 30.17 | 30.24 | 436 | -0.12(-0.39%) |
Jun 29, 2010 | 30.82 | 30.82 | 30.04 | 30.36 | 828,126 | -1.08(-3.45%) |
Jun 25, 2010 | 31.44 | 31.65 | 30.95 | 31.44 | 687,792 | +0.31(+0.99%) |
Jun 24, 2010 | 31.50 | 31.81 | 31.06 | 31.14 | 823,978 | -0.65(-2.06%) |
Jun 23, 2010 | 32.45 | 32.45 | 31.65 | 31.79 | 631,559 | -0.63(-1.94%) |
Jun 22, 2010 | 33.55 | 33.91 | 32.29 | 32.42 | 6,424 | -1.15(-3.41%) |
Jun 21, 2010 | 34.32 | 34.51 | 33.38 | 33.56 | 598,468 | -0.29(-0.87%) |
Jun 18, 2010 | 33.86 | 33.86 | 33.49 | 33.86 | 539,825 | +0.11(+0.33%) |
Jun 17, 2010 | 33.98 | 34.02 | 33.47 | 33.75 | 546,529 | +0.03(+0.08%) |
Jun 16, 2010 | 33.66 | 33.95 | 33.60 | 33.72 | 515,864 | -0.26(-0.75%) |
Jun 15, 2010 | 33.26 | 33.99 | 33.24 | 33.98 | 786,119 | +0.86(+2.59%) |
Jun 14, 2010 | 33.09 | 33.66 | 32.99 | 33.12 | 696,527 | +0.41(+1.24%) |
Jun 11, 2010 | 31.78 | 32.73 | 31.55 | 32.71 | 897,557 | +0.53(+1.65%) |
Jun 10, 2010 | 31.53 | 32.25 | 31.52 | 32.18 | 766,604 | +1.23(+3.97%) |
Jun 09, 2010 | 30.82 | 31.43 | 30.50 | 30.95 | 1,297,364 | +0.39(+1.28%) |
Jun 08, 2010 | 30.16 | 30.61 | 29.30 | 30.56 | 1,192,861 | +0.38(+1.26%) |
Jun 07, 2010 | 30.69 | 31.12 | 30.12 | 30.18 | 1,213,715 | -0.33(-1.09%) |
Jun 04, 2010 | 30.51 | 32.67 | 30.44 | 30.51 | 3,012,190 | -2.34(-7.11%) |
Jun 03, 2010 | 31.92 | 32.94 | 31.89 | 32.85 | 1,156,045 | +0.89(+2.78%) |
Jun 02, 2010 | 30.96 | 31.96 | 30.76 | 31.96 | 764 | +1.09(+3.52%) |
Jun 01, 2010 | 31.65 | 31.86 | 30.86 | 30.87 | 796,356 | -0.93(-2.92%) |
May 28, 2010 | 31.80 | 32.26 | 31.52 | 31.80 | 796,819 | +0.31(+0.98%) |
May 27, 2010 | 30.87 | 31.52 | 30.87 | 31.50 | 613,411 | +1.22(+4.04%) |
May 26, 2010 | 30.80 | 31.23 | 30.23 | 30.27 | 1,156,677 | -0.31(-1.01%) |
May 25, 2010 | 29.64 | 30.59 | 28.97 | 30.58 | 962,869 | +0.16(+0.52%) |
May 24, 2010 | 30.96 | 31.16 | 30.35 | 30.42 | 542,692 | -0.56(-1.82%) |
May 21, 2010 | 30.40 | 31.35 | 30.24 | 30.99 | 695,112 | +0.01(+0.02%) |
May 20, 2010 | 31.21 | 31.82 | 30.93 | 30.98 | 968,041 | -1.59(-4.88%) |
May 19, 2010 | 32.99 | 33.05 | 32.14 | 32.57 | 650,187 | -0.50(-1.50%) |
May 18, 2010 | 33.79 | 34.08 | 32.84 | 33.07 | 546,830 | -0.27(-0.82%) |
May 17, 2010 | 33.88 | 34.03 | 32.65 | 33.34 | 635,580 | -0.34(-1.01%) |
May 14, 2010 | 33.68 | 34.26 | 33.37 | 33.68 | 602,281 | -0.60(-1.74%) |
May 13, 2010 | 34.32 | 34.62 | 34.04 | 34.28 | 475,062 | -0.14(-0.40%) |
May 12, 2010 | 33.73 | 34.68 | 33.54 | 34.41 | 545,843 | +0.84(+2.51%) |
May 11, 2010 | 33.85 | 34.14 | 33.51 | 33.57 | 593,447 | +0.18(+0.55%) |
May 10, 2010 | 32.88 | 33.43 | 32.84 | 33.39 | 1,105,095 | +2.39(+7.71%) |
May 07, 2010 | 32.09 | 32.45 | 30.92 | 31.00 | 1,521,342 | -1.59(-4.88%) |
May 06, 2010 | 32.59 | 33.68 | 30.18 | 32.59 | 2,185 | -1.49(-4.38%) |
May 05, 2010 | 34.14 | 34.27 | 33.34 | 34.08 | 706,116 | -0.31(-0.91%) |
May 04, 2010 | 34.83 | 34.88 | 34.14 | 34.40 | 152 | -0.74(-2.10%) |
May 03, 2010 | 34.59 | 35.21 | 34.36 | 35.13 | 530,493 | +1.09(+3.21%) |
Apr 30, 2010 | 34.19 | 34.63 | 34.04 | 34.04 | 379,429 | -0.21(-0.61%) |
Apr 29, 2010 | 34.66 | 34.83 | 34.14 | 34.25 | 519,027 | -0.22(-0.63%) |
Apr 28, 2010 | 34.24 | 34.60 | 34.12 | 34.47 | 423,630 | +0.31(+0.92%) |
Apr 27, 2010 | 34.90 | 35.19 | 34.15 | 34.15 | 425,319 | -0.98(-2.78%) |
Apr 26, 2010 | 35.53 | 35.61 | 35.04 | 35.13 | 347,507 | -0.42(-1.18%) |
Apr 23, 2010 | 34.80 | 35.60 | 34.66 | 35.55 | 548,181 | +0.80(+2.30%) |
Apr 22, 2010 | 34.10 | 34.76 | 34.00 | 34.75 | 468,308 | +0.35(+1.01%) |
Apr 21, 2010 | 34.49 | 34.50 | 34.25 | 34.40 | 279,761 | -0.12(-0.34%) |
Apr 20, 2010 | 34.43 | 34.55 | 33.58 | 34.52 | 2,250,360 | +0.14(+0.40%) |
Apr 19, 2010 | 34.21 | 34.59 | 34.11 | 34.38 | 580,186 | -0.07(-0.21%) |
Apr 16, 2010 | 35.02 | 35.02 | 34.02 | 34.45 | 796,518 | -0.71(-2.01%) |
Apr 15, 2010 | 34.94 | 35.25 | 34.83 | 35.16 | 386,086 | +0.25(+0.71%) |
Apr 14, 2010 | 34.52 | 34.99 | 34.30 | 34.91 | 481,501 | +0.55(+1.60%) |
Apr 13, 2010 | 34.36 | 34.47 | 34.07 | 34.36 | 277,606 | -0.16(-0.45%) |
Apr 12, 2010 | 34.98 | 34.98 | 34.34 | 34.52 | 556,640 | -0.36(-1.03%) |
Apr 09, 2010 | 33.81 | 34.97 | 33.78 | 34.88 | 949,013 | +1.31(+3.90%) |
Apr 08, 2010 | 33.92 | 33.92 | 33.18 | 33.57 | 473,748 | -0.55(-1.61%) |
Apr 07, 2010 | 34.09 | 34.16 | 33.81 | 34.12 | 421,677 | -0.11(-0.33%) |
Apr 06, 2010 | 34.02 | 34.34 | 33.78 | 34.23 | 297,774 | +0.41(+1.20%) |
Apr 05, 2010 | 33.59 | 34.09 | 33.51 | 33.83 | 348,250 | +0.37(+1.12%) |