Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 31.19 | 32.29 | 31.14 | 31.48 | 389 | +0.28(+0.91%) |
Jun 29, 2010 | 32.09 | 32.89 | 31.01 | 31.19 | 494,177 | -1.55(-4.74%) |
Jun 25, 2010 | 32.75 | 33.27 | 31.69 | 32.75 | 916,951 | -0.38(-1.16%) |
Jun 24, 2010 | 33.17 | 33.74 | 33.11 | 33.13 | 453,644 | -0.51(-1.50%) |
Jun 23, 2010 | 34.15 | 34.41 | 33.47 | 33.64 | 688,163 | -0.70(-2.03%) |
Jun 22, 2010 | 36.09 | 36.26 | 34.28 | 34.33 | 317,390 | -1.64(-4.57%) |
Jun 21, 2010 | 36.41 | 36.63 | 35.68 | 35.98 | 433,293 | +0.05(+0.14%) |
Jun 18, 2010 | 35.93 | 36.26 | 35.32 | 35.93 | 404,128 | +0.14(+0.40%) |
Jun 17, 2010 | 36.04 | 36.06 | 35.12 | 35.79 | 303,431 | +0.26(+0.74%) |
Jun 16, 2010 | 36.16 | 36.81 | 35.30 | 35.52 | 635,152 | -0.48(-1.34%) |
Jun 15, 2010 | 35.14 | 36.23 | 35.01 | 36.01 | 371,342 | +1.03(+2.95%) |
Jun 14, 2010 | 34.46 | 35.59 | 34.31 | 34.97 | 636,524 | +0.98(+2.87%) |
Jun 11, 2010 | 33.70 | 34.64 | 33.68 | 34.00 | 1,603,967 | +0.16(+0.46%) |
Jun 10, 2010 | 34.37 | 34.75 | 33.76 | 33.84 | 733,712 | +0.14(+0.42%) |
Jun 09, 2010 | 34.17 | 34.80 | 33.50 | 33.70 | 812,739 | -0.38(-1.13%) |
Jun 08, 2010 | 33.87 | 34.21 | 33.43 | 34.09 | 436,999 | +0.01(+0.04%) |
Jun 07, 2010 | 33.73 | 38.07 | 33.10 | 34.07 | 642,596 | -0.73(-2.11%) |
Jun 04, 2010 | 34.80 | 35.67 | 34.75 | 34.80 | 149,678 | -1.46(-4.02%) |
Jun 03, 2010 | 36.28 | 37.25 | 36.19 | 36.26 | 382,101 | -0.18(-0.49%) |
Jun 02, 2010 | 36.21 | 36.50 | 35.94 | 36.44 | 2,809 | +0.43(+1.21%) |
Jun 01, 2010 | 36.10 | 36.72 | 35.69 | 36.01 | 380,170 | -0.30(-0.82%) |
May 28, 2010 | 36.31 | 36.70 | 36.21 | 36.31 | 260,356 | -0.33(-0.91%) |
May 27, 2010 | 35.41 | 36.65 | 35.33 | 36.64 | 438,818 | +2.04(+5.88%) |
May 26, 2010 | 34.17 | 35.07 | 33.76 | 34.60 | 592,121 | +1.10(+3.29%) |
May 25, 2010 | 33.15 | 34.02 | 32.26 | 33.50 | 703,745 | -0.95(-2.75%) |
May 24, 2010 | 34.09 | 34.78 | 34.09 | 34.45 | 265,221 | +0.20(+0.59%) |
May 21, 2010 | 32.74 | 34.59 | 32.74 | 34.25 | 473,004 | +0.99(+2.97%) |
May 20, 2010 | 33.41 | 34.00 | 33.24 | 33.26 | 457,397 | -2.37(-6.64%) |
May 19, 2010 | 35.64 | 36.06 | 34.79 | 35.62 | 267,890 | -0.04(-0.12%) |
May 18, 2010 | 37.02 | 37.21 | 35.56 | 35.67 | 12,935 | -0.99(-2.70%) |
May 17, 2010 | 36.74 | 37.73 | 36.24 | 36.65 | 502,450 | +0.00(+0.00%) |
May 14, 2010 | 36.65 | 37.09 | 36.32 | 36.65 | 198,749 | -0.66(-1.77%) |
May 13, 2010 | 37.95 | 38.60 | 37.19 | 37.31 | 277,654 | -0.83(-2.19%) |
May 12, 2010 | 37.62 | 38.40 | 37.37 | 38.15 | 212,030 | +0.78(+2.09%) |
May 11, 2010 | 36.95 | 37.85 | 36.86 | 37.37 | 469,750 | +0.57(+1.55%) |
May 10, 2010 | 36.47 | 36.91 | 36.46 | 36.80 | 988,578 | +0.71(+1.97%) |
May 07, 2010 | 36.17 | 37.08 | 35.62 | 36.09 | 1,103,060 | -0.40(-1.09%) |
May 06, 2010 | 36.35 | 37.08 | 34.93 | 36.49 | 735 | -1.64(-4.31%) |
May 05, 2010 | 38.41 | 38.91 | 37.71 | 38.13 | 1,090,158 | -0.86(-2.21%) |
May 04, 2010 | 40.12 | 40.50 | 38.66 | 38.99 | 362,288 | -1.81(-4.43%) |
May 03, 2010 | 39.57 | 40.94 | 39.57 | 40.80 | 391,627 | +1.36(+3.46%) |
Apr 30, 2010 | 39.81 | 40.63 | 39.39 | 39.44 | 395,142 | -0.47(-1.17%) |
Apr 29, 2010 | 39.68 | 40.33 | 39.61 | 39.90 | 423,515 | +0.34(+0.86%) |
Apr 28, 2010 | 39.45 | 39.64 | 39.04 | 39.56 | 253,219 | +0.13(+0.34%) |
Apr 27, 2010 | 40.79 | 40.81 | 39.21 | 39.43 | 284,401 | -1.33(-3.26%) |
Apr 26, 2010 | 41.10 | 41.10 | 40.44 | 40.76 | 325,333 | -0.13(-0.31%) |
Apr 23, 2010 | 40.26 | 41.03 | 40.25 | 40.88 | 365,361 | +0.65(+1.63%) |
Apr 22, 2010 | 39.94 | 40.46 | 39.03 | 40.23 | 521,145 | +0.18(+0.45%) |
Apr 21, 2010 | 40.42 | 40.42 | 39.51 | 40.05 | 328,040 | -0.17(-0.42%) |
Apr 20, 2010 | 40.51 | 41.15 | 39.94 | 40.22 | 326,831 | -0.26(-0.64%) |
Apr 19, 2010 | 40.49 | 40.77 | 39.79 | 40.47 | 438,414 | -0.03(-0.07%) |
Apr 16, 2010 | 41.20 | 41.33 | 40.20 | 40.50 | 276,606 | -0.95(-2.28%) |
Apr 15, 2010 | 42.09 | 42.21 | 40.35 | 41.45 | 541,049 | -0.65(-1.54%) |
Apr 14, 2010 | 42.62 | 42.79 | 41.87 | 42.09 | 426,236 | -0.33(-0.79%) |
Apr 13, 2010 | 43.46 | 43.60 | 42.28 | 42.43 | 463,120 | -1.15(-2.63%) |
Apr 12, 2010 | 43.40 | 43.89 | 42.55 | 43.58 | 425,569 | +0.42(+0.97%) |
Apr 09, 2010 | 41.75 | 43.26 | 41.63 | 43.16 | 506,027 | +1.46(+3.50%) |
Apr 08, 2010 | 42.00 | 42.26 | 41.63 | 41.70 | 506,058 | -0.24(-0.58%) |
Apr 07, 2010 | 41.17 | 41.96 | 41.17 | 41.94 | 497,087 | +0.36(+0.87%) |
Apr 06, 2010 | 42.08 | 42.54 | 41.56 | 41.58 | 413,911 | -0.63(-1.48%) |
Apr 05, 2010 | 43.31 | 43.31 | 42.05 | 42.21 | 718,287 | -0.86(-2.00%) |