Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 31.15 | 32.25 | 31.11 | 31.44 | 389 | +0.28(+0.91%) |
Jun 29, 2010 | 32.05 | 32.85 | 30.97 | 31.16 | 494,745 | -1.55(-4.74%) |
Jun 25, 2010 | 32.71 | 33.24 | 31.65 | 32.71 | 918,005 | -0.38(-1.16%) |
Jun 24, 2010 | 33.14 | 33.70 | 33.07 | 33.09 | 454,165 | -0.50(-1.50%) |
Jun 23, 2010 | 34.11 | 34.37 | 33.43 | 33.60 | 688,955 | -0.70(-2.03%) |
Jun 22, 2010 | 36.05 | 36.21 | 34.24 | 34.29 | 317,755 | -1.64(-4.57%) |
Jun 21, 2010 | 36.36 | 36.59 | 35.64 | 35.94 | 433,792 | +0.05(+0.14%) |
Jun 18, 2010 | 35.89 | 36.21 | 35.28 | 35.89 | 404,593 | +0.14(+0.40%) |
Jun 17, 2010 | 36.00 | 36.02 | 35.08 | 35.75 | 303,780 | +0.26(+0.74%) |
Jun 16, 2010 | 36.12 | 36.77 | 35.25 | 35.48 | 635,883 | -0.48(-1.34%) |
Jun 15, 2010 | 35.10 | 36.19 | 34.97 | 35.97 | 371,769 | +1.03(+2.95%) |
Jun 14, 2010 | 34.42 | 35.55 | 34.27 | 34.93 | 637,257 | +0.97(+2.87%) |
Jun 11, 2010 | 33.66 | 34.60 | 33.64 | 33.96 | 1,605,812 | +0.16(+0.46%) |
Jun 10, 2010 | 34.33 | 34.71 | 33.72 | 33.80 | 734,556 | +0.14(+0.42%) |
Jun 09, 2010 | 34.13 | 34.76 | 33.46 | 33.66 | 813,673 | -0.38(-1.13%) |
Jun 08, 2010 | 33.83 | 34.17 | 33.39 | 34.05 | 437,502 | +0.01(+0.04%) |
Jun 07, 2010 | 33.69 | 38.03 | 33.06 | 34.03 | 643,335 | -0.73(-2.11%) |
Jun 04, 2010 | 34.76 | 35.62 | 34.71 | 34.76 | 149,851 | -1.46(-4.02%) |
Jun 03, 2010 | 36.24 | 37.21 | 36.14 | 36.22 | 382,541 | -0.18(-0.49%) |
Jun 02, 2010 | 36.16 | 36.46 | 35.89 | 36.40 | 2,812 | +0.43(+1.21%) |
Jun 01, 2010 | 36.06 | 36.68 | 35.65 | 35.97 | 380,607 | -0.30(-0.82%) |
May 28, 2010 | 36.26 | 36.66 | 36.17 | 36.26 | 260,656 | -0.33(-0.91%) |
May 27, 2010 | 35.37 | 36.61 | 35.29 | 36.60 | 439,323 | +2.03(+5.88%) |
May 26, 2010 | 34.13 | 35.03 | 33.73 | 34.56 | 592,802 | +1.10(+3.29%) |
May 25, 2010 | 33.12 | 33.98 | 32.22 | 33.46 | 704,554 | -0.95(-2.75%) |
May 24, 2010 | 34.05 | 34.74 | 34.05 | 34.41 | 265,526 | +0.20(+0.59%) |
May 21, 2010 | 32.71 | 34.55 | 32.71 | 34.21 | 473,549 | +0.99(+2.97%) |
May 20, 2010 | 33.37 | 33.96 | 33.21 | 33.22 | 457,923 | -2.36(-6.64%) |
May 19, 2010 | 35.60 | 36.02 | 34.75 | 35.58 | 268,198 | -0.04(-0.12%) |
May 18, 2010 | 36.98 | 37.17 | 35.52 | 35.62 | 12,950 | -0.99(-2.70%) |
May 17, 2010 | 36.69 | 37.69 | 36.19 | 36.61 | 503,028 | +0.00(+0.00%) |
May 14, 2010 | 36.61 | 37.05 | 36.28 | 36.61 | 198,978 | -0.66(-1.77%) |
May 13, 2010 | 37.91 | 38.56 | 37.15 | 37.27 | 277,973 | -0.83(-2.19%) |
May 12, 2010 | 37.58 | 38.36 | 37.33 | 38.11 | 212,274 | +0.78(+2.09%) |
May 11, 2010 | 36.91 | 37.81 | 36.82 | 37.33 | 470,291 | +0.57(+1.55%) |
May 10, 2010 | 36.42 | 36.87 | 36.42 | 36.76 | 989,715 | +0.71(+1.97%) |
May 07, 2010 | 36.12 | 37.04 | 35.58 | 36.05 | 1,104,329 | -0.40(-1.09%) |
May 06, 2010 | 36.31 | 37.03 | 34.89 | 36.44 | 736 | -1.64(-4.31%) |
May 05, 2010 | 38.37 | 38.87 | 37.67 | 38.08 | 1,091,412 | -0.86(-2.21%) |
May 04, 2010 | 40.08 | 40.45 | 38.62 | 38.95 | 362,705 | -1.81(-4.43%) |
May 03, 2010 | 39.52 | 40.89 | 39.52 | 40.75 | 392,077 | +1.36(+3.46%) |
Apr 30, 2010 | 39.77 | 40.58 | 39.35 | 39.39 | 395,597 | -0.47(-1.17%) |
Apr 29, 2010 | 39.63 | 40.28 | 39.56 | 39.86 | 424,002 | +0.34(+0.86%) |
Apr 28, 2010 | 39.40 | 39.60 | 38.99 | 39.52 | 253,510 | +0.13(+0.34%) |
Apr 27, 2010 | 40.74 | 40.77 | 39.16 | 39.38 | 284,729 | -1.33(-3.26%) |
Apr 26, 2010 | 41.05 | 41.05 | 40.40 | 40.71 | 325,707 | -0.13(-0.31%) |
Apr 23, 2010 | 40.21 | 40.98 | 40.20 | 40.84 | 365,781 | +0.65(+1.63%) |
Apr 22, 2010 | 39.89 | 40.41 | 38.99 | 40.18 | 521,745 | +0.18(+0.45%) |
Apr 21, 2010 | 40.38 | 40.38 | 39.46 | 40.00 | 328,417 | -0.17(-0.42%) |
Apr 20, 2010 | 40.46 | 41.10 | 39.90 | 40.17 | 327,207 | -0.26(-0.64%) |
Apr 19, 2010 | 40.44 | 40.73 | 39.75 | 40.43 | 438,918 | -0.03(-0.07%) |
Apr 16, 2010 | 41.15 | 41.28 | 40.16 | 40.45 | 276,924 | -0.95(-2.28%) |
Apr 15, 2010 | 42.05 | 42.16 | 40.31 | 41.40 | 541,671 | -0.65(-1.54%) |
Apr 14, 2010 | 42.57 | 42.74 | 41.82 | 42.05 | 426,726 | -0.33(-0.79%) |
Apr 13, 2010 | 43.41 | 43.55 | 42.23 | 42.38 | 463,653 | -1.15(-2.63%) |
Apr 12, 2010 | 43.35 | 43.84 | 42.50 | 43.53 | 426,059 | +0.42(+0.97%) |
Apr 09, 2010 | 41.70 | 43.21 | 41.59 | 43.11 | 506,609 | +1.46(+3.50%) |
Apr 08, 2010 | 41.95 | 42.21 | 41.58 | 41.65 | 506,641 | -0.24(-0.58%) |
Apr 07, 2010 | 41.12 | 41.91 | 41.12 | 41.89 | 497,659 | +0.36(+0.87%) |
Apr 06, 2010 | 42.03 | 42.49 | 41.51 | 41.53 | 414,388 | -0.63(-1.48%) |
Apr 05, 2010 | 43.26 | 43.26 | 42.00 | 42.16 | 719,113 | -0.86(-2.00%) |