Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.46 | 30.84 | 30.29 | 30.34 | 1,000 | -0.35(-1.14%) |
Jun 29, 2010 | 31.47 | 31.47 | 30.52 | 30.69 | 100 | -2.26(-6.86%) |
Jun 25, 2010 | 32.95 | 33.45 | 32.27 | 32.95 | 4,695,247 | +1.03(+3.23%) |
Jun 24, 2010 | 32.77 | 32.77 | 31.81 | 31.92 | 2,672,649 | -0.82(-2.50%) |
Jun 23, 2010 | 32.80 | 33.04 | 32.46 | 32.74 | 3,304,497 | -0.51(-1.53%) |
Jun 22, 2010 | 34.52 | 34.60 | 33.13 | 33.25 | 3,600,686 | -1.07(-3.12%) |
Jun 21, 2010 | 35.00 | 35.25 | 34.13 | 34.32 | 3,254,515 | -0.14(-0.41%) |
Jun 18, 2010 | 34.46 | 34.87 | 34.42 | 34.46 | 2,761,584 | -0.27(-0.78%) |
Jun 17, 2010 | 34.33 | 34.75 | 34.12 | 34.73 | 72,600 | +0.49(+1.43%) |
Jun 16, 2010 | 34.09 | 34.52 | 33.98 | 34.24 | 3,243,554 | -0.27(-0.78%) |
Jun 15, 2010 | 33.98 | 34.56 | 33.84 | 34.51 | 2,867,619 | +0.91(+2.71%) |
Jun 14, 2010 | 33.99 | 34.20 | 33.51 | 33.60 | 2,911,355 | +0.07(+0.21%) |
Jun 11, 2010 | 33.13 | 33.85 | 33.02 | 33.53 | 2,912,246 | +0.01(+0.03%) |
Jun 10, 2010 | 33.31 | 33.74 | 33.07 | 33.52 | 200 | +0.95(+2.91%) |
Jun 09, 2010 | 33.49 | 33.80 | 32.44 | 32.57 | 4,631,623 | -0.54(-1.62%) |
Jun 08, 2010 | 32.82 | 33.20 | 31.96 | 33.11 | 4,655,567 | +0.30(+0.91%) |
Jun 07, 2010 | 32.71 | 33.66 | 32.69 | 32.81 | 3,589,931 | -0.02(-0.06%) |
Jun 04, 2010 | 32.83 | 34.02 | 32.60 | 32.83 | 5,201,807 | -0.69(-2.06%) |
Jun 03, 2010 | 32.71 | 33.70 | 32.40 | 33.52 | 6,612,372 | +0.88(+2.70%) |
Jun 02, 2010 | 30.89 | 32.66 | 30.88 | 32.64 | 4,854,032 | +2.14(+7.02%) |
Jun 01, 2010 | 31.38 | 31.68 | 30.46 | 30.50 | 4,188,054 | -0.35(-1.13%) |
May 28, 2010 | 30.85 | 31.37 | 30.65 | 30.85 | 3,229,823 | +0.00(+0.00%) |
May 27, 2010 | 30.00 | 30.90 | 29.94 | 30.85 | 2,902,220 | +1.59(+5.43%) |
May 26, 2010 | 29.67 | 30.15 | 29.15 | 29.26 | 400 | -0.16(-0.54%) |
May 25, 2010 | 28.50 | 29.42 | 28.28 | 29.42 | 3,876,410 | -0.07(-0.24%) |
May 24, 2010 | 30.21 | 30.23 | 29.42 | 29.49 | 2,081,336 | -0.62(-2.06%) |
May 21, 2010 | 28.86 | 30.29 | 28.59 | 30.11 | 3,751,294 | +0.66(+2.24%) |
May 20, 2010 | 29.61 | 30.11 | 29.41 | 29.45 | 300 | -1.60(-5.15%) |
May 19, 2010 | 30.82 | 31.42 | 30.23 | 31.05 | 3,486,229 | -0.13(-0.42%) |
May 18, 2010 | 31.97 | 32.39 | 31.05 | 31.18 | 300 | -0.26(-0.83%) |
May 17, 2010 | 32.23 | 32.34 | 30.75 | 31.44 | 3,217,354 | -0.58(-1.81%) |
May 14, 2010 | 32.02 | 32.22 | 31.22 | 32.02 | 4,037,265 | -0.68(-2.08%) |
May 13, 2010 | 32.54 | 33.04 | 32.26 | 32.70 | 3,067,178 | +0.24(+0.74%) |
May 12, 2010 | 31.81 | 32.57 | 31.81 | 32.46 | 3,504,990 | +0.77(+2.43%) |
May 11, 2010 | 32.10 | 32.34 | 31.58 | 31.69 | 3,824,284 | +0.26(+0.83%) |
May 10, 2010 | 31.17 | 31.43 | 31.02 | 31.43 | 4,098,641 | +1.15(+3.80%) |
May 07, 2010 | 29.56 | 30.72 | 29.34 | 30.28 | 6,723,607 | -0.03(-0.10%) |
May 06, 2010 | 31.13 | 31.44 | 28.50 | 30.31 | 100 | -1.14(-3.62%) |
May 05, 2010 | 31.59 | 32.24 | 31.33 | 31.45 | 4,236,050 | -1.09(-3.35%) |
May 04, 2010 | 32.82 | 32.83 | 32.04 | 32.54 | 5,310,809 | -0.63(-1.90%) |
May 03, 2010 | 33.38 | 33.57 | 32.88 | 33.17 | 3,246,017 | +0.10(+0.30%) |
Apr 30, 2010 | 32.96 | 33.63 | 32.47 | 33.07 | 4,964,548 | +0.30(+0.91%) |
Apr 29, 2010 | 32.76 | 33.16 | 32.48 | 32.77 | 4,423,497 | +0.38(+1.18%) |
Apr 28, 2010 | 32.45 | 32.59 | 31.86 | 32.39 | 3,002,532 | +0.24(+0.75%) |
Apr 27, 2010 | 32.77 | 33.49 | 32.08 | 32.15 | 5,474,812 | -0.85(-2.58%) |
Apr 26, 2010 | 32.70 | 33.21 | 32.47 | 33.00 | 4,171,311 | +0.33(+1.01%) |
Apr 23, 2010 | 31.82 | 32.79 | 31.80 | 32.67 | 3,713,932 | +0.85(+2.67%) |
Apr 22, 2010 | 31.45 | 31.91 | 30.96 | 31.82 | 3,390,671 | +0.13(+0.41%) |
Apr 21, 2010 | 32.53 | 32.70 | 31.34 | 31.69 | 5,867,053 | -0.06(-0.19%) |
Apr 20, 2010 | 31.31 | 31.97 | 31.30 | 31.75 | 152,835 | +0.75(+2.42%) |
Apr 19, 2010 | 30.71 | 31.18 | 30.48 | 31.00 | 2,934,254 | -0.14(-0.45%) |
Apr 16, 2010 | 31.51 | 31.67 | 30.79 | 31.14 | 3,573,375 | -0.68(-2.14%) |
Apr 15, 2010 | 31.78 | 31.97 | 31.61 | 31.82 | 2,855,318 | +0.00(+0.00%) |
Apr 14, 2010 | 32.45 | 32.45 | 31.61 | 31.82 | 4,481,288 | -0.42(-1.30%) |
Apr 13, 2010 | 32.00 | 32.39 | 31.45 | 32.24 | 2,353,076 | +0.18(+0.56%) |
Apr 12, 2010 | 32.13 | 32.46 | 31.92 | 32.06 | 2,512,530 | -0.11(-0.34%) |
Apr 09, 2010 | 32.28 | 32.56 | 32.09 | 32.17 | 2,237,716 | +0.06(+0.19%) |
Apr 08, 2010 | 31.85 | 32.22 | 31.38 | 32.11 | 4,058,173 | -0.05(-0.16%) |
Apr 07, 2010 | 32.87 | 32.90 | 31.96 | 32.16 | 4,019,316 | -0.65(-1.98%) |
Apr 06, 2010 | 32.90 | 33.24 | 32.77 | 32.81 | 4,005,109 | -0.05(-0.15%) |
Apr 05, 2010 | 32.04 | 33.01 | 31.90 | 32.86 | 4,001,954 | +1.09(+3.43%) |