Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 26.39 | 27.10 | 26.28 | 26.39 | 3,711 | -0.21(-0.79%) |
Jun 29, 2010 | 27.38 | 27.51 | 26.43 | 26.60 | 299,361 | -1.05(-3.81%) |
Jun 25, 2010 | 27.66 | 27.94 | 27.33 | 27.66 | 315,287 | +0.07(+0.26%) |
Jun 24, 2010 | 27.58 | 28.42 | 27.56 | 27.58 | 260 | -0.46(-1.65%) |
Jun 23, 2010 | 28.05 | 28.35 | 27.61 | 28.05 | 185,908 | +0.04(+0.13%) |
Jun 22, 2010 | 28.01 | 29.01 | 27.97 | 28.01 | 1,278 | -0.56(-1.97%) |
Jun 21, 2010 | 29.14 | 29.39 | 28.32 | 28.57 | 175,408 | -0.14(-0.50%) |
Jun 18, 2010 | 28.72 | 28.94 | 28.58 | 28.72 | 359,716 | +0.07(+0.25%) |
Jun 17, 2010 | 28.65 | 28.76 | 28.33 | 28.65 | 135,634 | +0.05(+0.19%) |
Jun 16, 2010 | 28.34 | 28.83 | 28.34 | 28.59 | 195,677 | +0.02(+0.06%) |
Jun 15, 2010 | 28.57 | 28.72 | 28.36 | 28.57 | 2,222 | +0.19(+0.67%) |
Jun 14, 2010 | 28.65 | 28.89 | 28.32 | 28.38 | 211,864 | +0.08(+0.29%) |
Jun 11, 2010 | 27.75 | 28.52 | 27.74 | 28.30 | 242,985 | +0.14(+0.51%) |
Jun 10, 2010 | 28.16 | 28.16 | 27.61 | 28.16 | 2,065 | +0.71(+2.58%) |
Jun 09, 2010 | 27.80 | 27.80 | 27.32 | 27.45 | 298,512 | -0.03(-0.10%) |
Jun 08, 2010 | 27.41 | 27.76 | 27.02 | 27.48 | 261,062 | +0.02(+0.07%) |
Jun 07, 2010 | 28.37 | 28.46 | 27.41 | 27.46 | 250,901 | -0.73(-2.57%) |
Jun 04, 2010 | 28.18 | 29.20 | 28.11 | 28.18 | 277,353 | -1.60(-5.36%) |
Jun 03, 2010 | 29.78 | 30.39 | 29.51 | 29.78 | 278,952 | -0.27(-0.91%) |
Jun 02, 2010 | 30.05 | 30.09 | 29.10 | 30.05 | 294,115 | +0.65(+2.22%) |
Jun 01, 2010 | 29.40 | 30.42 | 29.36 | 29.40 | 1,802 | -0.63(-2.08%) |
May 28, 2010 | 30.02 | 30.21 | 29.09 | 30.02 | 398,421 | +0.74(+2.54%) |
May 27, 2010 | 28.98 | 29.34 | 28.73 | 29.28 | 114,189 | +0.87(+3.06%) |
May 26, 2010 | 28.41 | 29.31 | 28.28 | 28.41 | 1,808 | -0.04(-0.13%) |
May 25, 2010 | 27.93 | 28.59 | 27.62 | 28.45 | 264,332 | -0.14(-0.51%) |
May 24, 2010 | 29.20 | 29.42 | 28.46 | 28.59 | 183,620 | -0.68(-2.32%) |
May 21, 2010 | 28.69 | 29.52 | 28.47 | 29.27 | 314,852 | +0.12(+0.40%) |
May 20, 2010 | 29.39 | 29.92 | 29.11 | 29.15 | 217,423 | -2.02(-6.48%) |
May 19, 2010 | 31.53 | 31.88 | 30.67 | 31.17 | 298,911 | -0.36(-1.15%) |
May 18, 2010 | 31.67 | 32.14 | 31.40 | 31.54 | 369,816 | +0.32(+1.02%) |
May 17, 2010 | 31.39 | 31.61 | 30.24 | 31.22 | 137,881 | +0.05(+0.17%) |
May 14, 2010 | 31.17 | 31.57 | 30.66 | 31.17 | 121,273 | -0.64(-2.02%) |
May 13, 2010 | 31.87 | 32.27 | 31.48 | 31.81 | 177,165 | -0.27(-0.85%) |
May 12, 2010 | 31.46 | 32.11 | 31.30 | 32.08 | 223,454 | +0.70(+2.22%) |
May 11, 2010 | 31.16 | 31.72 | 31.04 | 31.38 | 233,667 | +0.29(+0.93%) |
May 10, 2010 | 30.50 | 31.17 | 30.50 | 31.09 | 234,998 | +1.43(+4.83%) |
May 07, 2010 | 29.81 | 30.12 | 28.78 | 29.66 | 435,788 | -0.53(-1.74%) |
May 06, 2010 | 31.10 | 31.38 | 28.65 | 30.19 | 273,413 | -1.36(-4.31%) |
May 05, 2010 | 31.50 | 31.66 | 31.15 | 31.55 | 175,401 | -0.21(-0.66%) |
May 04, 2010 | 32.20 | 32.26 | 31.34 | 31.75 | 256,680 | -0.88(-2.69%) |
May 03, 2010 | 31.94 | 32.77 | 31.32 | 32.63 | 321,923 | +0.30(+0.93%) |
Apr 30, 2010 | 33.65 | 34.03 | 32.32 | 32.33 | 262,452 | -1.35(-4.01%) |
Apr 29, 2010 | 33.03 | 33.74 | 32.81 | 33.69 | 169,857 | +0.85(+2.60%) |
Apr 28, 2010 | 33.08 | 33.24 | 32.64 | 32.83 | 74,204 | -0.10(-0.30%) |
Apr 27, 2010 | 33.14 | 33.81 | 32.85 | 32.93 | 181,386 | -0.47(-1.41%) |
Apr 26, 2010 | 33.16 | 33.78 | 32.84 | 33.40 | 353,635 | +0.10(+0.30%) |
Apr 23, 2010 | 33.13 | 33.30 | 32.52 | 33.30 | 121,927 | +0.24(+0.74%) |
Apr 22, 2010 | 32.19 | 33.06 | 31.97 | 33.06 | 97,671 | +0.49(+1.50%) |
Apr 21, 2010 | 32.21 | 32.57 | 32.17 | 32.57 | 135,420 | +0.31(+0.96%) |
Apr 20, 2010 | 32.21 | 32.32 | 31.92 | 32.26 | 220 | +0.29(+0.91%) |
Apr 19, 2010 | 31.95 | 32.37 | 31.52 | 31.97 | 169,008 | -0.15(-0.48%) |
Apr 16, 2010 | 32.13 | 32.34 | 31.80 | 32.13 | 155,025 | -0.01(-0.03%) |
Apr 15, 2010 | 31.34 | 32.17 | 31.29 | 32.14 | 146,664 | +0.72(+2.28%) |
Apr 14, 2010 | 31.28 | 31.46 | 30.69 | 31.42 | 354,416 | +0.24(+0.76%) |
Apr 13, 2010 | 31.33 | 31.38 | 30.88 | 31.18 | 150,344 | -0.14(-0.43%) |
Apr 12, 2010 | 31.38 | 31.57 | 31.22 | 31.32 | 160,820 | -0.02(-0.06%) |
Apr 09, 2010 | 31.26 | 31.41 | 30.92 | 31.34 | 77,441 | +0.04(+0.12%) |
Apr 08, 2010 | 31.49 | 31.50 | 30.88 | 31.30 | 205,643 | -0.38(-1.20%) |
Apr 07, 2010 | 31.85 | 31.85 | 31.38 | 31.68 | 132,763 | -0.08(-0.26%) |
Apr 06, 2010 | 31.86 | 31.96 | 31.66 | 31.76 | 96,342 | -0.35(-1.10%) |
Apr 05, 2010 | 31.85 | 32.33 | 31.67 | 32.12 | 78,199 | +0.30(+0.94%) |