Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.18 | 33.73 | 32.95 | 33.03 | 366,444 | -0.28(-0.84%) |
Jun 29, 2010 | 34.07 | 34.18 | 33.11 | 33.31 | 296,084 | -1.71(-4.89%) |
Jun 25, 2010 | 35.02 | 35.05 | 34.09 | 35.02 | 326,565 | +0.75(+2.19%) |
Jun 24, 2010 | 34.51 | 34.72 | 34.21 | 34.27 | 181,879 | -0.48(-1.38%) |
Jun 23, 2010 | 34.78 | 35.00 | 34.35 | 34.75 | 130,508 | -0.02(-0.05%) |
Jun 22, 2010 | 35.64 | 35.91 | 34.75 | 34.77 | 953,117 | -0.65(-1.83%) |
Jun 21, 2010 | 36.56 | 36.57 | 35.27 | 35.42 | 130,859 | -0.58(-1.62%) |
Jun 18, 2010 | 36.00 | 36.22 | 35.80 | 36.00 | 274,993 | +0.12(+0.33%) |
Jun 17, 2010 | 36.02 | 36.07 | 35.56 | 35.88 | 130,244 | -0.01(-0.02%) |
Jun 16, 2010 | 35.70 | 36.18 | 35.59 | 35.89 | 148,822 | -0.07(-0.19%) |
Jun 15, 2010 | 35.45 | 36.05 | 35.27 | 35.96 | 499,287 | +0.88(+2.50%) |
Jun 14, 2010 | 35.46 | 35.69 | 35.05 | 35.08 | 116,809 | +0.13(+0.39%) |
Jun 11, 2010 | 34.00 | 34.94 | 33.80 | 34.94 | 64,814 | +0.62(+1.79%) |
Jun 10, 2010 | 33.70 | 34.33 | 33.65 | 34.33 | 74,876 | +1.15(+3.46%) |
Jun 09, 2010 | 33.51 | 33.98 | 33.07 | 33.18 | 125,360 | -0.03(-0.08%) |
Jun 08, 2010 | 33.50 | 33.80 | 32.78 | 33.21 | 273,411 | -0.19(-0.58%) |
Jun 07, 2010 | 34.78 | 34.78 | 33.37 | 33.40 | 223,054 | -1.10(-3.18%) |
Jun 04, 2010 | 34.50 | 35.81 | 34.44 | 34.50 | 237,516 | -1.90(-5.22%) |
Jun 03, 2010 | 36.14 | 36.48 | 35.91 | 36.40 | 146,401 | +0.40(+1.10%) |
Jun 02, 2010 | 35.10 | 36.03 | 34.92 | 36.00 | 172,238 | +1.05(+3.02%) |
Jun 01, 2010 | 35.68 | 36.14 | 34.90 | 34.94 | 171,727 | -1.10(-3.04%) |
May 28, 2010 | 36.04 | 36.85 | 35.88 | 36.04 | 93,115 | -0.53(-1.45%) |
May 27, 2010 | 35.79 | 36.78 | 35.62 | 36.57 | 270,068 | +1.63(+4.66%) |
May 26, 2010 | 35.13 | 35.86 | 34.80 | 34.94 | 321,679 | +0.04(+0.12%) |
May 25, 2010 | 34.13 | 34.90 | 33.62 | 34.90 | 237 | -0.03(-0.07%) |
May 24, 2010 | 35.22 | 35.59 | 34.89 | 34.93 | 355,263 | -0.41(-1.17%) |
May 21, 2010 | 34.11 | 35.66 | 33.68 | 35.34 | 744,025 | +0.48(+1.38%) |
May 20, 2010 | 35.05 | 35.61 | 34.83 | 34.86 | 576,924 | -2.09(-5.66%) |
May 19, 2010 | 37.34 | 37.59 | 36.45 | 36.95 | 518,334 | -0.75(-1.99%) |
May 18, 2010 | 38.91 | 38.98 | 37.48 | 37.70 | 612,904 | -0.62(-1.63%) |
May 17, 2010 | 38.56 | 38.70 | 37.40 | 38.33 | 357,691 | +0.08(+0.20%) |
May 14, 2010 | 38.25 | 38.99 | 37.81 | 38.25 | 163,059 | -0.81(-2.07%) |
May 13, 2010 | 39.46 | 39.64 | 38.92 | 39.06 | 276,761 | -0.36(-0.92%) |
May 12, 2010 | 38.38 | 39.54 | 38.25 | 39.42 | 669,629 | +1.26(+3.29%) |
May 11, 2010 | 38.08 | 38.57 | 38.01 | 38.17 | 610,142 | +0.41(+1.10%) |
May 10, 2010 | 37.20 | 37.75 | 37.11 | 37.75 | 590,091 | +2.07(+5.79%) |
May 07, 2010 | 36.45 | 37.21 | 35.48 | 35.69 | 1,017,784 | -1.27(-3.43%) |
May 06, 2010 | 38.19 | 38.51 | 34.28 | 36.95 | 1,103,055 | -1.22(-3.18%) |
May 05, 2010 | 38.51 | 38.93 | 38.12 | 38.17 | 578,266 | -0.89(-2.27%) |
May 04, 2010 | 39.80 | 39.80 | 38.88 | 39.05 | 264,876 | -1.18(-2.94%) |
May 03, 2010 | 39.64 | 40.29 | 39.58 | 40.23 | 535,741 | +0.80(+2.03%) |
Apr 30, 2010 | 40.67 | 40.67 | 39.37 | 39.43 | 431,908 | -1.18(-2.90%) |
Apr 29, 2010 | 40.02 | 40.61 | 39.80 | 40.61 | 224,053 | +0.86(+2.15%) |
Apr 28, 2010 | 39.76 | 39.94 | 39.58 | 39.75 | 136,646 | +0.17(+0.43%) |
Apr 27, 2010 | 40.42 | 40.63 | 39.53 | 39.59 | 172,813 | -0.89(-2.21%) |
Apr 26, 2010 | 40.52 | 40.88 | 40.48 | 40.48 | 160,992 | +0.03(+0.06%) |
Apr 23, 2010 | 40.13 | 40.47 | 39.96 | 40.45 | 459,732 | +0.43(+1.08%) |
Apr 22, 2010 | 39.34 | 40.05 | 38.99 | 40.02 | 158,560 | +0.50(+1.26%) |
Apr 21, 2010 | 39.35 | 39.53 | 39.17 | 39.53 | 253,590 | +0.28(+0.71%) |
Apr 20, 2010 | 38.84 | 39.25 | 38.72 | 39.25 | 554,500 | +0.62(+1.62%) |
Apr 19, 2010 | 38.61 | 38.89 | 38.12 | 38.62 | 287,307 | -0.21(-0.54%) |
Apr 16, 2010 | 39.21 | 39.28 | 38.44 | 38.83 | 469,607 | -0.51(-1.29%) |
Apr 15, 2010 | 39.10 | 39.73 | 38.99 | 39.34 | 358,898 | +0.28(+0.71%) |
Apr 14, 2010 | 38.29 | 39.06 | 38.28 | 39.06 | 108,048 | +1.00(+2.62%) |
Apr 13, 2010 | 37.97 | 38.07 | 37.70 | 38.07 | 89,676 | +0.06(+0.16%) |
Apr 12, 2010 | 37.86 | 38.08 | 37.80 | 38.01 | 94,720 | +0.21(+0.56%) |
Apr 09, 2010 | 37.78 | 37.86 | 37.52 | 37.80 | 119,427 | +0.08(+0.22%) |
Apr 08, 2010 | 37.57 | 37.86 | 37.29 | 37.71 | 139,488 | +0.11(+0.29%) |
Apr 07, 2010 | 37.72 | 37.86 | 37.42 | 37.60 | 836,863 | -0.07(-0.18%) |
Apr 06, 2010 | 37.29 | 37.71 | 37.21 | 37.67 | 515,377 | +0.30(+0.79%) |
Apr 05, 2010 | 36.57 | 37.37 | 36.57 | 37.37 | 207,345 | +0.90(+2.46%) |