Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.57 | 30.90 | 30.39 | 30.43 | 116,813 | -0.17(-0.55%) |
Jun 29, 2010 | 31.02 | 31.02 | 30.45 | 30.59 | 245,384 | -1.05(-3.30%) |
Jun 25, 2010 | 31.64 | 31.69 | 31.35 | 31.64 | 112,314 | +0.22(+0.70%) |
Jun 24, 2010 | 31.77 | 31.77 | 31.32 | 31.42 | 142,250 | -0.41(-1.27%) |
Jun 23, 2010 | 31.78 | 31.96 | 31.50 | 31.82 | 116,797 | +0.23(+0.73%) |
Jun 22, 2010 | 32.17 | 32.33 | 31.53 | 31.59 | 190,431 | -0.34(-1.07%) |
Jun 21, 2010 | 32.17 | 32.38 | 31.83 | 31.94 | 185,659 | +0.36(+1.15%) |
Jun 18, 2010 | 31.57 | 31.73 | 31.45 | 31.57 | 632,976 | +0.02(+0.07%) |
Jun 17, 2010 | 31.68 | 31.68 | 31.29 | 31.55 | 116,624 | -0.05(-0.17%) |
Jun 16, 2010 | 31.44 | 31.73 | 31.19 | 31.61 | 246,286 | +0.03(+0.08%) |
Jun 15, 2010 | 31.09 | 31.58 | 31.09 | 31.58 | 48,397 | +0.78(+2.54%) |
Jun 14, 2010 | 31.11 | 31.23 | 30.76 | 30.80 | 46,516 | +0.00(+0.00%) |
Jun 11, 2010 | 30.36 | 30.82 | 30.29 | 30.80 | 77,223 | +0.22(+0.72%) |
Jun 10, 2010 | 30.18 | 30.75 | 30.18 | 30.58 | 40,838 | +0.91(+3.06%) |
Jun 09, 2010 | 30.02 | 30.17 | 29.57 | 29.67 | 39,559 | -0.11(-0.38%) |
Jun 08, 2010 | 29.39 | 29.81 | 29.27 | 29.78 | 417,563 | +0.51(+1.76%) |
Jun 07, 2010 | 29.59 | 29.79 | 29.27 | 29.27 | 77,682 | -0.38(-1.29%) |
Jun 04, 2010 | 29.65 | 30.23 | 29.60 | 29.65 | 177,248 | -0.84(-2.74%) |
Jun 03, 2010 | 30.76 | 30.76 | 30.18 | 30.48 | 172,372 | +0.28(+0.93%) |
Jun 02, 2010 | 30.20 | 30.58 | 29.71 | 30.20 | 2,077,362 | +0.64(+2.16%) |
Jun 01, 2010 | 29.57 | 30.13 | 29.55 | 29.56 | 196,698 | -0.58(-1.94%) |
May 28, 2010 | 30.15 | 30.50 | 30.00 | 30.15 | 124,805 | -0.29(-0.97%) |
May 27, 2010 | 29.40 | 30.44 | 29.40 | 30.44 | 125,068 | +1.71(+5.97%) |
May 26, 2010 | 28.89 | 29.31 | 28.69 | 28.73 | 149,960 | -0.08(-0.29%) |
May 25, 2010 | 28.64 | 28.82 | 27.89 | 28.81 | 180,907 | -0.49(-1.69%) |
May 24, 2010 | 29.54 | 29.67 | 29.29 | 29.31 | 162,111 | -0.02(-0.06%) |
May 21, 2010 | 28.67 | 29.34 | 28.28 | 29.32 | 254,087 | +0.52(+1.82%) |
May 20, 2010 | 28.75 | 29.29 | 28.64 | 28.80 | 160,252 | -1.46(-4.84%) |
May 19, 2010 | 30.35 | 30.64 | 29.78 | 30.26 | 190,680 | -0.41(-1.33%) |
May 18, 2010 | 31.33 | 32.21 | 30.42 | 30.67 | 47,073 | -0.51(-1.63%) |
May 17, 2010 | 31.20 | 31.41 | 30.58 | 31.18 | 116,850 | -0.35(-1.10%) |
May 14, 2010 | 31.53 | 31.95 | 31.22 | 31.53 | 67,796 | -0.48(-1.50%) |
May 13, 2010 | 32.05 | 32.56 | 31.97 | 32.01 | 87,797 | -0.33(-1.03%) |
May 12, 2010 | 31.75 | 32.40 | 31.38 | 32.34 | 168,717 | +0.04(+0.11%) |
May 11, 2010 | 32.27 | 32.33 | 31.87 | 32.30 | 501,713 | -0.02(-0.07%) |
May 10, 2010 | 32.02 | 32.33 | 31.92 | 32.33 | 152,853 | +1.75(+5.73%) |
May 07, 2010 | 30.46 | 31.07 | 29.81 | 30.58 | 207,123 | +0.46(+1.53%) |
May 06, 2010 | 31.23 | 31.55 | 0.1003 | 30.12 | 432,645 | -1.53(-4.84%) |
May 05, 2010 | 31.86 | 32.17 | 31.56 | 31.65 | 1,008,979 | -0.82(-2.51%) |
May 04, 2010 | 33.18 | 33.18 | 32.38 | 32.46 | 167,791 | -1.34(-3.97%) |
May 03, 2010 | 33.63 | 33.85 | 33.46 | 33.81 | 239,670 | +0.59(+1.77%) |
Apr 30, 2010 | 33.69 | 34.10 | 33.22 | 33.22 | 316,884 | -0.54(-1.60%) |
Apr 29, 2010 | 33.84 | 34.04 | 33.56 | 33.76 | 517,723 | +0.23(+0.68%) |
Apr 28, 2010 | 33.30 | 33.60 | 33.30 | 33.53 | 1,628,915 | +0.34(+1.03%) |
Apr 27, 2010 | 33.83 | 34.46 | 33.09 | 33.19 | 590,274 | -0.84(-2.46%) |
Apr 26, 2010 | 34.27 | 34.27 | 33.96 | 34.03 | 54,159 | +0.07(+0.20%) |
Apr 23, 2010 | 33.86 | 34.05 | 33.67 | 33.96 | 32,631 | +0.23(+0.67%) |
Apr 22, 2010 | 33.55 | 33.83 | 33.28 | 33.73 | 69,250 | +0.12(+0.36%) |
Apr 21, 2010 | 33.88 | 33.88 | 33.40 | 33.61 | 110,082 | +0.01(+0.02%) |
Apr 20, 2010 | 33.77 | 33.82 | 33.46 | 33.60 | 159,399 | +0.49(+1.49%) |
Apr 19, 2010 | 32.90 | 33.22 | 32.62 | 33.11 | 172,414 | -0.51(-1.51%) |
Apr 16, 2010 | 34.35 | 34.35 | 33.42 | 33.62 | 178,668 | -0.92(-2.67%) |
Apr 15, 2010 | 34.51 | 34.65 | 34.32 | 34.54 | 123,087 | -0.07(-0.19%) |
Apr 14, 2010 | 34.43 | 34.61 | 34.23 | 34.61 | 62,419 | +0.53(+1.55%) |
Apr 13, 2010 | 34.03 | 34.13 | 33.79 | 34.08 | 127,602 | -0.17(-0.49%) |
Apr 12, 2010 | 34.31 | 34.43 | 34.19 | 34.25 | 187,343 | -0.14(-0.41%) |
Apr 09, 2010 | 34.00 | 34.39 | 34.00 | 34.39 | 134,398 | +0.32(+0.94%) |
Apr 08, 2010 | 33.89 | 34.09 | 33.69 | 34.07 | 1,051,138 | +0.06(+0.18%) |
Apr 07, 2010 | 34.19 | 34.19 | 33.85 | 34.01 | 915,042 | -0.15(-0.45%) |
Apr 06, 2010 | 34.07 | 34.22 | 33.87 | 34.16 | 43,708 | +0.05(+0.16%) |
Apr 05, 2010 | 34.07 | 34.17 | 33.81 | 34.11 | 83,334 | +0.40(+1.19%) |