Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 29.16 | 29.43 | 28.57 | 28.58 | 519,306 | -0.77(-2.63%) |
Jun 29, 2010 | 29.58 | 29.63 | 29.10 | 29.35 | 702,424 | -1.18(-3.86%) |
Jun 25, 2010 | 30.52 | 30.76 | 30.04 | 30.52 | 625,686 | +0.46(+1.53%) |
Jun 24, 2010 | 30.24 | 30.64 | 30.01 | 30.06 | 463,152 | -0.88(-2.84%) |
Jun 23, 2010 | 30.87 | 31.11 | 30.35 | 30.94 | 359,058 | +0.33(+1.09%) |
Jun 22, 2010 | 31.11 | 31.27 | 30.49 | 30.61 | 812,310 | -0.48(-1.53%) |
Jun 21, 2010 | 31.59 | 31.71 | 30.85 | 31.08 | 280,518 | -0.09(-0.28%) |
Jun 18, 2010 | 31.17 | 31.25 | 30.90 | 31.17 | 387,005 | +0.01(+0.02%) |
Jun 17, 2010 | 31.22 | 31.32 | 30.86 | 31.17 | 389,358 | +0.23(+0.73%) |
Jun 16, 2010 | 30.63 | 31.13 | 30.53 | 30.94 | 292,347 | +0.03(+0.10%) |
Jun 15, 2010 | 30.17 | 30.97 | 30.17 | 30.91 | 886,791 | +1.25(+4.21%) |
Jun 14, 2010 | 30.20 | 30.36 | 29.57 | 29.66 | 238,067 | +0.06(+0.20%) |
Jun 11, 2010 | 29.09 | 29.61 | 29.09 | 29.60 | 409,940 | -0.16(-0.54%) |
Jun 10, 2010 | 29.19 | 29.85 | 29.18 | 29.76 | 318,973 | +1.26(+4.42%) |
Jun 09, 2010 | 29.00 | 29.38 | 28.45 | 28.50 | 412,615 | -0.33(-1.16%) |
Jun 08, 2010 | 28.51 | 28.92 | 28.38 | 28.84 | 524,433 | +0.51(+1.81%) |
Jun 07, 2010 | 28.77 | 28.96 | 28.32 | 28.32 | 466,195 | -0.12(-0.42%) |
Jun 04, 2010 | 28.44 | 29.43 | 28.37 | 28.44 | 344,050 | -1.54(-5.14%) |
Jun 03, 2010 | 30.53 | 30.59 | 29.52 | 29.98 | 638,417 | -0.98(-3.18%) |
Jun 02, 2010 | 30.01 | 30.97 | 29.92 | 30.97 | 525,087 | +1.50(+5.08%) |
Jun 01, 2010 | 29.72 | 30.33 | 29.38 | 29.47 | 325,095 | -0.94(-3.09%) |
May 28, 2010 | 30.41 | 30.69 | 30.13 | 30.41 | 610,687 | -0.65(-2.10%) |
May 27, 2010 | 30.22 | 31.11 | 29.99 | 31.06 | 618,482 | +1.83(+6.27%) |
May 26, 2010 | 29.38 | 30.17 | 29.17 | 29.23 | 583,197 | +0.61(+2.11%) |
May 25, 2010 | 27.72 | 28.71 | 27.52 | 28.63 | 925 | -0.10(-0.34%) |
May 24, 2010 | 28.93 | 29.26 | 28.70 | 28.72 | 683,177 | +0.25(+0.87%) |
May 21, 2010 | 27.31 | 28.85 | 27.31 | 28.47 | 953,522 | +0.66(+2.37%) |
May 20, 2010 | 27.76 | 28.63 | 27.68 | 27.82 | 581,436 | -2.01(-6.73%) |
May 19, 2010 | 29.52 | 29.97 | 28.96 | 29.82 | 348,265 | -0.24(-0.80%) |
May 18, 2010 | 31.12 | 31.12 | 29.85 | 30.06 | 934,031 | -0.63(-2.04%) |
May 17, 2010 | 30.71 | 30.86 | 29.84 | 30.69 | 813,165 | +0.06(+0.21%) |
May 14, 2010 | 30.62 | 31.12 | 30.21 | 30.62 | 526,851 | -0.65(-2.07%) |
May 13, 2010 | 31.68 | 31.93 | 31.27 | 31.27 | 935,846 | -0.78(-2.44%) |
May 12, 2010 | 31.81 | 32.21 | 31.56 | 32.06 | 430,202 | +0.97(+3.13%) |
May 11, 2010 | 31.22 | 31.52 | 31.00 | 31.08 | 632,679 | +0.09(+0.30%) |
May 10, 2010 | 30.83 | 31.08 | 30.74 | 30.99 | 684,685 | +1.78(+6.10%) |
May 07, 2010 | 29.20 | 29.80 | 28.63 | 29.21 | 1,150,600 | +0.13(+0.45%) |
May 06, 2010 | 30.26 | 30.66 | 12.43 | 29.08 | 995,660 | -1.05(-3.48%) |
May 05, 2010 | 30.41 | 30.80 | 30.13 | 30.13 | 907,946 | -1.09(-3.50%) |
May 04, 2010 | 31.86 | 31.89 | 31.02 | 31.22 | 185 | -1.51(-4.62%) |
May 03, 2010 | 32.50 | 32.87 | 32.29 | 32.73 | 437,029 | +0.45(+1.41%) |
Apr 30, 2010 | 32.73 | 32.75 | 32.17 | 32.28 | 343,336 | -0.13(-0.40%) |
Apr 29, 2010 | 32.42 | 32.69 | 32.30 | 32.41 | 520,159 | +0.41(+1.27%) |
Apr 28, 2010 | 32.02 | 32.12 | 31.34 | 32.00 | 429,336 | +0.40(+1.27%) |
Apr 27, 2010 | 32.38 | 32.65 | 31.48 | 31.60 | 886,774 | -1.25(-3.81%) |
Apr 26, 2010 | 32.88 | 33.10 | 32.75 | 32.86 | 449,363 | +0.33(+1.01%) |
Apr 23, 2010 | 31.90 | 32.54 | 31.69 | 32.53 | 300,701 | +0.28(+0.87%) |
Apr 22, 2010 | 31.72 | 32.26 | 31.59 | 32.25 | 519,059 | -0.25(-0.78%) |
Apr 21, 2010 | 32.36 | 32.50 | 32.16 | 32.50 | 297,574 | -0.01(-0.02%) |
Apr 20, 2010 | 32.34 | 32.61 | 32.20 | 32.50 | 363,477 | +0.41(+1.28%) |
Apr 19, 2010 | 31.82 | 32.17 | 31.59 | 32.09 | 529,109 | -0.24(-0.75%) |
Apr 16, 2010 | 32.73 | 32.85 | 31.98 | 32.34 | 1,169,481 | -0.85(-2.57%) |
Apr 15, 2010 | 33.06 | 33.39 | 32.96 | 33.19 | 443,875 | -0.25(-0.74%) |
Apr 14, 2010 | 33.16 | 33.45 | 32.97 | 33.44 | 513,097 | +0.38(+1.16%) |
Apr 13, 2010 | 33.25 | 33.28 | 32.75 | 33.06 | 362,413 | -0.24(-0.73%) |
Apr 12, 2010 | 33.53 | 33.57 | 33.30 | 33.30 | 374,606 | -0.30(-0.88%) |
Apr 09, 2010 | 33.27 | 33.71 | 33.27 | 33.60 | 327,677 | +0.11(+0.34%) |
Apr 08, 2010 | 33.15 | 33.52 | 32.95 | 33.48 | 661,545 | +0.02(+0.05%) |
Apr 07, 2010 | 33.58 | 33.79 | 33.41 | 33.47 | 960,119 | -0.30(-0.88%) |
Apr 06, 2010 | 33.55 | 33.87 | 33.43 | 33.76 | 1,054,764 | -0.03(-0.10%) |
Apr 05, 2010 | 33.48 | 33.90 | 33.23 | 33.80 | 712,517 | +0.45(+1.34%) |