Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.29 | 34.23 | 32.93 | 32.98 | 30,265 | -0.22(-0.67%) |
Jun 29, 2010 | 33.20 | 34.48 | 32.89 | 33.20 | 12,358 | -2.52(-7.06%) |
Jun 25, 2010 | 35.72 | 35.74 | 34.44 | 35.72 | 2,735,560 | +1.14(+3.29%) |
Jun 24, 2010 | 35.41 | 35.54 | 34.49 | 34.59 | 2,525,670 | -1.14(-3.20%) |
Jun 23, 2010 | 34.79 | 36.26 | 34.47 | 35.73 | 2,177,129 | +0.75(+2.15%) |
Jun 22, 2010 | 36.83 | 36.94 | 34.85 | 34.97 | 56,527 | -1.82(-4.94%) |
Jun 21, 2010 | 38.21 | 38.43 | 36.59 | 36.79 | 2,366,989 | -0.67(-1.79%) |
Jun 18, 2010 | 37.46 | 38.12 | 37.27 | 37.46 | 1,793,892 | -0.45(-1.18%) |
Jun 17, 2010 | 37.58 | 38.22 | 37.03 | 37.91 | 1,920,710 | +0.41(+1.08%) |
Jun 16, 2010 | 37.86 | 38.27 | 37.28 | 37.51 | 2,236,122 | -0.65(-1.71%) |
Jun 15, 2010 | 37.51 | 38.37 | 37.05 | 38.16 | 1,929,274 | +0.90(+2.41%) |
Jun 14, 2010 | 37.09 | 38.04 | 36.84 | 37.26 | 2,907,113 | +0.54(+1.48%) |
Jun 11, 2010 | 35.47 | 36.92 | 35.41 | 36.72 | 1,896,772 | +0.66(+1.82%) |
Jun 10, 2010 | 35.08 | 36.15 | 34.57 | 36.06 | 1,737,316 | +1.98(+5.81%) |
Jun 09, 2010 | 33.98 | 35.35 | 33.80 | 34.08 | 2,690,549 | +0.39(+1.15%) |
Jun 08, 2010 | 33.94 | 34.38 | 32.55 | 33.69 | 4,258,448 | -0.04(-0.12%) |
Jun 07, 2010 | 35.11 | 35.70 | 33.71 | 33.73 | 2,101,929 | -0.93(-2.69%) |
Jun 04, 2010 | 34.66 | 37.01 | 34.53 | 34.66 | 2,334,453 | -2.72(-7.27%) |
Jun 03, 2010 | 37.52 | 37.61 | 36.48 | 37.38 | 2,272,381 | +0.43(+1.17%) |
Jun 02, 2010 | 36.66 | 37.03 | 35.45 | 36.95 | 2,610,620 | +0.55(+1.51%) |
Jun 01, 2010 | 37.01 | 37.38 | 36.32 | 36.40 | 2,619,691 | -0.86(-2.31%) |
May 28, 2010 | 37.26 | 38.12 | 36.71 | 37.26 | 3,402,077 | -0.25(-0.67%) |
May 27, 2010 | 35.80 | 37.65 | 35.47 | 37.51 | 3,413,775 | +2.80(+8.06%) |
May 26, 2010 | 34.38 | 35.99 | 34.27 | 34.71 | 334 | +0.70(+2.06%) |
May 25, 2010 | 33.10 | 34.16 | 32.19 | 34.01 | 3,279,772 | -0.19(-0.54%) |
May 24, 2010 | 35.69 | 35.93 | 34.07 | 34.20 | 2,257,494 | -1.59(-4.43%) |
May 21, 2010 | 33.26 | 36.06 | 33.05 | 35.78 | 4,497,191 | +2.13(+6.33%) |
May 20, 2010 | 33.99 | 35.01 | 33.56 | 33.65 | 2,956,437 | -2.15(-6.01%) |
May 19, 2010 | 36.61 | 37.28 | 34.63 | 35.81 | 3,104,148 | -0.99(-2.68%) |
May 18, 2010 | 38.67 | 38.87 | 36.28 | 36.79 | 2,023,690 | -1.14(-3.01%) |
May 17, 2010 | 38.56 | 39.20 | 36.65 | 37.94 | 2,153,322 | -0.34(-0.89%) |
May 14, 2010 | 38.28 | 39.93 | 37.78 | 38.28 | 2,688,617 | -2.09(-5.17%) |
May 13, 2010 | 40.28 | 40.72 | 39.88 | 40.36 | 2,697,581 | -0.13(-0.31%) |
May 12, 2010 | 39.26 | 40.67 | 39.03 | 40.49 | 2,650,306 | +1.37(+3.50%) |
May 11, 2010 | 38.86 | 39.38 | 38.71 | 39.12 | 2,973,232 | +0.33(+0.85%) |
May 10, 2010 | 37.88 | 38.80 | 37.62 | 38.79 | 3,346,212 | +3.35(+9.45%) |
May 07, 2010 | 37.49 | 38.81 | 34.90 | 35.44 | 5,686,633 | -1.05(-2.88%) |
May 06, 2010 | 36.49 | 38.69 | 35.45 | 36.49 | 1,681 | -1.71(-4.48%) |
May 05, 2010 | 38.43 | 39.74 | 37.83 | 38.21 | 3,057,183 | -0.75(-1.91%) |
May 04, 2010 | 37.81 | 39.32 | 37.52 | 38.95 | 3,457,288 | +0.25(+0.63%) |
May 03, 2010 | 37.62 | 38.99 | 37.45 | 38.71 | 1,345,712 | +1.52(+4.09%) |
Apr 30, 2010 | 38.76 | 39.05 | 36.97 | 37.19 | 1,687,240 | -1.57(-4.06%) |
Apr 29, 2010 | 37.81 | 38.87 | 37.67 | 38.76 | 1,890,466 | +1.47(+3.93%) |
Apr 28, 2010 | 37.22 | 37.78 | 36.85 | 37.30 | 1,729,953 | +0.56(+1.51%) |
Apr 27, 2010 | 36.37 | 38.01 | 35.83 | 36.74 | 3,243,752 | -1.74(-4.52%) |
Apr 26, 2010 | 38.46 | 39.54 | 38.40 | 38.48 | 1,504,346 | -0.11(-0.29%) |
Apr 23, 2010 | 38.06 | 38.98 | 37.60 | 38.59 | 1,307,125 | +0.42(+1.10%) |
Apr 22, 2010 | 36.81 | 38.43 | 36.55 | 38.17 | 1,226,735 | +0.92(+2.47%) |
Apr 21, 2010 | 36.61 | 37.43 | 36.28 | 37.25 | 1,416,633 | +0.85(+2.33%) |
Apr 20, 2010 | 35.90 | 36.43 | 35.27 | 36.40 | 1,441,236 | +0.88(+2.48%) |
Apr 19, 2010 | 34.71 | 35.75 | 34.62 | 35.53 | 1,430,849 | +0.62(+1.76%) |
Apr 16, 2010 | 35.69 | 36.49 | 34.89 | 34.91 | 2,247,922 | -0.87(-2.44%) |
Apr 15, 2010 | 36.66 | 37.20 | 35.76 | 35.78 | 2,294,847 | -1.10(-2.98%) |
Apr 14, 2010 | 37.46 | 37.66 | 36.79 | 36.88 | 1,813,964 | -0.23(-0.63%) |
Apr 13, 2010 | 36.17 | 37.46 | 36.17 | 37.12 | 1,848,472 | +0.91(+2.51%) |
Apr 12, 2010 | 36.94 | 36.95 | 36.12 | 36.21 | 1,510,797 | -0.76(-2.06%) |
Apr 09, 2010 | 36.44 | 37.09 | 36.18 | 36.97 | 1,863,323 | +0.78(+2.15%) |
Apr 08, 2010 | 35.57 | 36.31 | 35.39 | 36.19 | 1,683,577 | +0.39(+1.09%) |
Apr 07, 2010 | 37.74 | 38.02 | 35.53 | 35.80 | 3,504,882 | -2.18(-5.73%) |
Apr 06, 2010 | 36.05 | 38.57 | 36.03 | 37.98 | 5,096,150 | +2.11(+5.89%) |
Apr 05, 2010 | 34.72 | 36.34 | 34.69 | 35.87 | 1,891,755 | +1.29(+3.74%) |