Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 31.66 | 32.62 | 31.45 | 31.70 | 92,820 | -0.09(-0.28%) |
Jun 29, 2010 | 33.45 | 33.58 | 31.59 | 31.79 | 276,054 | -2.60(-7.57%) |
Jun 25, 2010 | 34.39 | 34.39 | 33.71 | 34.39 | 159,182 | +0.57(+1.69%) |
Jun 24, 2010 | 34.61 | 34.68 | 33.71 | 33.82 | 147,769 | -1.19(-3.40%) |
Jun 23, 2010 | 35.00 | 35.37 | 34.73 | 35.01 | 67,667 | -0.22(-0.61%) |
Jun 22, 2010 | 35.77 | 36.28 | 35.02 | 35.23 | 106,170 | -0.57(-1.59%) |
Jun 21, 2010 | 35.77 | 36.59 | 35.62 | 35.80 | 103,070 | +0.37(+1.04%) |
Jun 18, 2010 | 35.43 | 35.67 | 35.01 | 35.43 | 44,085 | +0.21(+0.59%) |
Jun 17, 2010 | 35.44 | 35.44 | 34.74 | 35.22 | 41,402 | +0.14(+0.41%) |
Jun 16, 2010 | 34.99 | 35.49 | 34.87 | 35.08 | 65,309 | -0.44(-1.24%) |
Jun 15, 2010 | 35.90 | 35.93 | 35.27 | 35.52 | 91,938 | -0.04(-0.12%) |
Jun 14, 2010 | 35.93 | 36.12 | 35.15 | 35.56 | 96,493 | +0.14(+0.39%) |
Jun 11, 2010 | 34.13 | 35.50 | 34.11 | 35.42 | 89,207 | +0.55(+1.58%) |
Jun 10, 2010 | 33.18 | 34.91 | 33.18 | 34.87 | 216,222 | +2.13(+6.51%) |
Jun 09, 2010 | 32.57 | 33.65 | 32.42 | 32.74 | 173,773 | +0.71(+2.22%) |
Jun 08, 2010 | 32.27 | 32.68 | 31.73 | 32.03 | 169,588 | -0.24(-0.73%) |
Jun 07, 2010 | 32.94 | 32.97 | 32.13 | 32.27 | 95,590 | -0.01(-0.04%) |
Jun 04, 2010 | 32.28 | 33.89 | 32.26 | 32.28 | 152,606 | -2.10(-6.09%) |
Jun 03, 2010 | 35.37 | 35.37 | 34.08 | 34.38 | 90,124 | -0.43(-1.24%) |
Jun 02, 2010 | 35.21 | 35.59 | 34.21 | 34.81 | 106,169 | -0.19(-0.56%) |
Jun 01, 2010 | 35.28 | 36.49 | 34.82 | 35.00 | 124,284 | -0.61(-1.72%) |
May 28, 2010 | 35.62 | 36.75 | 35.44 | 35.62 | 63,978 | -0.99(-2.70%) |
May 27, 2010 | 34.93 | 36.61 | 34.91 | 36.61 | 69,446 | +2.27(+6.61%) |
May 26, 2010 | 34.05 | 35.35 | 34.05 | 34.34 | 120,869 | +0.45(+1.34%) |
May 25, 2010 | 32.78 | 34.39 | 32.21 | 33.88 | 161,373 | +0.16(+0.47%) |
May 24, 2010 | 33.42 | 34.47 | 33.42 | 33.72 | 65,687 | +0.03(+0.10%) |
May 21, 2010 | 31.86 | 33.83 | 31.71 | 33.69 | 109,272 | +1.56(+4.85%) |
May 20, 2010 | 32.11 | 32.88 | 32.06 | 32.13 | 116,641 | -2.97(-8.45%) |
May 19, 2010 | 35.57 | 35.58 | 34.36 | 35.09 | 122,663 | -0.47(-1.33%) |
May 18, 2010 | 35.83 | 36.35 | 35.07 | 35.57 | 131,398 | -0.07(-0.20%) |
May 17, 2010 | 35.62 | 35.74 | 34.81 | 35.64 | 74,978 | -0.12(-0.33%) |
May 14, 2010 | 35.76 | 36.42 | 34.87 | 35.76 | 173,986 | -0.21(-0.58%) |
May 13, 2010 | 35.47 | 36.13 | 35.42 | 35.96 | 93,493 | +0.71(+2.00%) |
May 12, 2010 | 36.03 | 36.12 | 35.25 | 35.26 | 132,939 | -0.19(-0.53%) |
May 11, 2010 | 35.14 | 35.48 | 35.10 | 35.45 | 144,019 | +0.02(+0.06%) |
May 10, 2010 | 35.43 | 35.75 | 35.40 | 35.43 | 144,517 | +2.47(+7.50%) |
May 07, 2010 | 33.54 | 33.85 | 32.41 | 32.96 | 176,567 | -0.66(-1.96%) |
May 06, 2010 | 34.93 | 34.93 | 32.66 | 33.61 | 92,791 | -1.34(-3.82%) |
May 05, 2010 | 35.07 | 35.31 | 34.40 | 34.95 | 210,989 | -0.96(-2.67%) |
May 04, 2010 | 36.29 | 36.33 | 35.59 | 35.91 | 128,646 | -0.94(-2.55%) |
May 03, 2010 | 37.29 | 37.76 | 36.77 | 36.85 | 98,744 | -0.31(-0.83%) |
Apr 30, 2010 | 38.19 | 38.54 | 36.92 | 37.16 | 171,775 | -1.13(-2.96%) |
Apr 29, 2010 | 38.15 | 38.37 | 37.71 | 38.29 | 83,676 | +0.68(+1.82%) |
Apr 28, 2010 | 37.27 | 37.88 | 36.67 | 37.61 | 199,489 | +0.67(+1.82%) |
Apr 27, 2010 | 38.31 | 38.50 | 36.84 | 36.94 | 136,231 | -1.81(-4.68%) |
Apr 26, 2010 | 39.13 | 39.13 | 38.50 | 38.75 | 86,002 | -0.24(-0.62%) |
Apr 23, 2010 | 37.49 | 39.03 | 37.44 | 38.99 | 167,475 | +1.80(+4.84%) |
Apr 22, 2010 | 36.28 | 37.40 | 36.25 | 37.19 | 81,495 | +0.19(+0.53%) |
Apr 21, 2010 | 36.75 | 37.19 | 36.75 | 37.00 | 83,409 | +0.07(+0.18%) |
Apr 20, 2010 | 36.48 | 37.27 | 35.95 | 36.93 | 96,028 | +0.75(+2.06%) |
Apr 19, 2010 | 36.30 | 36.60 | 35.82 | 36.19 | 95,323 | -0.44(-1.21%) |
Apr 16, 2010 | 37.54 | 37.83 | 36.63 | 36.63 | 107,709 | -0.91(-2.42%) |
Apr 15, 2010 | 36.26 | 37.54 | 36.26 | 37.54 | 50,790 | +0.99(+2.72%) |
Apr 14, 2010 | 36.17 | 36.60 | 36.17 | 36.54 | 42,518 | +0.30(+0.82%) |
Apr 13, 2010 | 36.19 | 36.45 | 35.89 | 36.25 | 74,268 | -0.08(-0.22%) |
Apr 12, 2010 | 35.75 | 36.41 | 35.70 | 36.33 | 80,621 | +0.42(+1.16%) |
Apr 09, 2010 | 35.58 | 35.96 | 35.47 | 35.91 | 74,414 | +0.22(+0.62%) |
Apr 08, 2010 | 35.21 | 35.88 | 35.08 | 35.69 | 70,564 | +0.43(+1.22%) |
Apr 07, 2010 | 35.25 | 35.90 | 34.92 | 35.26 | 73,851 | -0.23(-0.66%) |
Apr 06, 2010 | 35.45 | 35.72 | 35.38 | 35.49 | 59,698 | +0.00(+0.00%) |
Apr 05, 2010 | 35.06 | 35.67 | 34.61 | 35.49 | 82,173 | +0.88(+2.54%) |