Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 27.29 | 27.92 | 26.67 | 26.76 | 6,171 | -0.72(-2.62%) |
Jun 29, 2010 | 28.28 | 28.30 | 27.35 | 27.48 | 10,790,777 | -2.14(-7.22%) |
Jun 25, 2010 | 29.62 | 29.78 | 28.86 | 29.62 | 6,414,408 | -0.32(-1.07%) |
Jun 24, 2010 | 30.50 | 30.56 | 29.82 | 29.94 | 4,771,677 | -1.09(-3.51%) |
Jun 23, 2010 | 30.95 | 31.29 | 30.22 | 31.03 | 5,398,537 | +0.13(+0.42%) |
Jun 22, 2010 | 31.53 | 31.82 | 30.78 | 30.90 | 474 | -0.79(-2.49%) |
Jun 21, 2010 | 32.16 | 32.40 | 31.49 | 31.69 | 7,747,273 | +1.24(+4.07%) |
Jun 18, 2010 | 30.45 | 30.69 | 30.29 | 30.45 | 5,053,440 | -0.17(-0.56%) |
Jun 17, 2010 | 31.00 | 31.00 | 30.15 | 30.62 | 6,158,209 | -0.06(-0.20%) |
Jun 16, 2010 | 30.56 | 30.96 | 30.41 | 30.68 | 5,408,747 | -0.48(-1.54%) |
Jun 15, 2010 | 30.57 | 31.25 | 30.30 | 31.16 | 100 | +1.41(+4.74%) |
Jun 14, 2010 | 30.23 | 30.64 | 29.66 | 29.75 | 8,575,038 | +0.84(+2.91%) |
Jun 11, 2010 | 28.21 | 28.98 | 28.19 | 28.91 | 5,377,984 | +0.11(+0.38%) |
Jun 10, 2010 | 28.65 | 28.97 | 28.21 | 28.80 | 300 | +1.55(+5.69%) |
Jun 09, 2010 | 27.84 | 28.20 | 27.00 | 27.25 | 8,767,346 | +0.11(+0.41%) |
Jun 08, 2010 | 26.63 | 27.21 | 26.28 | 27.14 | 780 | +0.50(+1.88%) |
Jun 07, 2010 | 27.24 | 27.47 | 26.57 | 26.64 | 8,521,087 | -0.86(-3.13%) |
Jun 04, 2010 | 27.50 | 28.37 | 27.35 | 27.50 | 8,744,458 | -1.63(-5.60%) |
Jun 03, 2010 | 30.21 | 30.30 | 28.67 | 29.13 | 5,647,092 | -0.85(-2.84%) |
Jun 02, 2010 | 29.26 | 30.04 | 28.85 | 29.98 | 17,480 | +1.13(+3.92%) |
Jun 01, 2010 | 29.30 | 30.39 | 28.78 | 28.85 | 720 | -1.47(-4.85%) |
May 28, 2010 | 30.32 | 31.44 | 29.96 | 30.32 | 6,204,576 | -1.12(-3.56%) |
May 27, 2010 | 30.59 | 31.47 | 30.23 | 31.44 | 7,995,863 | +2.37(+8.15%) |
May 26, 2010 | 30.15 | 30.42 | 28.98 | 29.07 | 400 | -0.76(-2.55%) |
May 25, 2010 | 27.62 | 29.90 | 27.46 | 29.83 | 4,078 | +0.79(+2.72%) |
May 24, 2010 | 29.57 | 29.82 | 29.03 | 29.04 | 6,770,490 | -1.57(-5.13%) |
May 21, 2010 | 29.38 | 30.68 | 29.21 | 30.61 | 9,366,414 | +1.46(+5.01%) |
May 20, 2010 | 29.00 | 30.66 | 28.92 | 29.15 | 2,760 | -2.11(-6.75%) |
May 19, 2010 | 30.85 | 31.32 | 30.28 | 31.26 | 8,409,033 | -0.04(-0.13%) |
May 18, 2010 | 32.77 | 33.04 | 31.10 | 31.30 | 222 | -0.88(-2.73%) |
May 17, 2010 | 32.71 | 32.85 | 31.14 | 32.18 | 7,758,334 | -0.38(-1.17%) |
May 14, 2010 | 32.56 | 33.75 | 32.23 | 32.56 | 10,131,565 | -2.41(-6.89%) |
May 13, 2010 | 35.12 | 35.82 | 34.83 | 34.97 | 5,310,278 | -0.74(-2.07%) |
May 12, 2010 | 35.62 | 35.96 | 35.19 | 35.71 | 5,662,312 | +0.14(+0.39%) |
May 11, 2010 | 36.04 | 36.45 | 35.44 | 35.57 | 4,729,245 | -1.43(-3.86%) |
May 10, 2010 | 36.88 | 37.06 | 36.38 | 37.00 | 7,585,990 | +3.20(+9.47%) |
May 07, 2010 | 34.69 | 35.23 | 32.93 | 33.80 | 13,465,726 | +0.15(+0.45%) |
May 06, 2010 | 36.04 | 36.75 | 31.50 | 33.65 | 11,174,629 | -2.03(-5.69%) |
May 05, 2010 | 36.02 | 37.12 | 35.56 | 35.68 | 8,477,847 | -1.02(-2.78%) |
May 04, 2010 | 37.53 | 37.57 | 36.47 | 36.70 | 1,830 | -2.30(-5.90%) |
May 03, 2010 | 39.91 | 39.93 | 38.72 | 39.00 | 6,222,267 | +0.17(+0.44%) |
Apr 30, 2010 | 40.14 | 39.90 | 38.68 | 38.83 | 7,910,494 | -1.31(-3.26%) |
Apr 29, 2010 | 40.49 | 41.03 | 40.06 | 40.14 | 7,695,125 | -0.81(-1.98%) |
Apr 28, 2010 | 40.93 | 41.44 | 40.29 | 40.95 | 5,354,166 | -0.03(-0.07%) |
Apr 27, 2010 | 42.56 | 42.81 | 40.83 | 40.98 | 6,454,237 | -1.93(-4.50%) |
Apr 26, 2010 | 43.23 | 43.44 | 42.74 | 42.91 | 3,035,525 | +0.44(+1.04%) |
Apr 23, 2010 | 41.94 | 42.65 | 41.71 | 42.47 | 3,188,416 | +0.21(+0.50%) |
Apr 22, 2010 | 42.10 | 42.30 | 41.44 | 42.26 | 4,951,499 | -0.88(-2.04%) |
Apr 21, 2010 | 43.22 | 43.49 | 42.67 | 43.14 | 3,985,710 | -0.71(-1.62%) |
Apr 20, 2010 | 44.61 | 44.69 | 43.76 | 43.85 | 4,127,789 | +0.49(+1.13%) |
Apr 19, 2010 | 43.39 | 43.72 | 42.68 | 43.36 | 5,285,505 | -0.56(-1.28%) |
Apr 16, 2010 | 45.05 | 45.32 | 43.51 | 43.92 | 5,800,530 | -1.77(-3.87%) |
Apr 15, 2010 | 46.11 | 46.49 | 45.60 | 45.69 | 3,183,659 | -1.06(-2.27%) |
Apr 14, 2010 | 46.97 | 47.00 | 46.31 | 46.75 | 3,771,985 | +1.08(+2.36%) |
Apr 13, 2010 | 45.84 | 46.08 | 45.30 | 45.67 | 3,082,707 | -0.01(-0.02%) |
Apr 12, 2010 | 45.68 | 46.19 | 45.61 | 45.68 | 2,400,105 | -0.10(-0.22%) |
Apr 09, 2010 | 45.76 | 46.13 | 45.51 | 45.78 | 3,873,615 | -0.01(-0.02%) |
Apr 08, 2010 | 44.84 | 45.88 | 44.69 | 45.79 | 4,402,745 | -0.19(-0.41%) |
Apr 07, 2010 | 46.67 | 46.83 | 45.57 | 45.98 | 5,386,881 | -0.97(-2.07%) |
Apr 06, 2010 | 46.36 | 47.25 | 46.30 | 46.95 | 6,043,419 | +0.89(+1.93%) |
Apr 05, 2010 | 46.11 | 46.44 | 45.65 | 46.06 | 2,859,288 | +0.60(+1.32%) |