Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 32.23 | 33.44 | 31.99 | 32.23 | 3,153 | -0.10(-0.31%) |
Jun 29, 2010 | 32.75 | 33.10 | 32.05 | 32.33 | 199,344 | -0.84(-2.53%) |
Jun 25, 2010 | 33.17 | 33.25 | 32.28 | 33.17 | 247,632 | +0.58(+1.78%) |
Jun 24, 2010 | 32.59 | 33.22 | 32.19 | 32.59 | 237 | +0.07(+0.22%) |
Jun 23, 2010 | 32.20 | 32.73 | 31.84 | 32.52 | 82,384 | +0.17(+0.53%) |
Jun 22, 2010 | 32.35 | 33.69 | 32.21 | 32.35 | 1,161 | -0.45(-1.37%) |
Jun 21, 2010 | 33.93 | 34.23 | 32.59 | 32.80 | 93,570 | -0.51(-1.53%) |
Jun 18, 2010 | 33.31 | 34.05 | 33.22 | 33.31 | 208,779 | -0.48(-1.42%) |
Jun 17, 2010 | 33.79 | 34.09 | 33.16 | 33.79 | 225 | +0.17(+0.51%) |
Jun 16, 2010 | 33.11 | 34.03 | 33.10 | 33.62 | 52,456 | +0.06(+0.18%) |
Jun 15, 2010 | 33.56 | 33.71 | 32.45 | 33.56 | 2,018 | +0.80(+2.44%) |
Jun 14, 2010 | 32.94 | 33.86 | 32.66 | 32.76 | 130,645 | +0.10(+0.31%) |
Jun 11, 2010 | 31.67 | 32.99 | 31.67 | 32.66 | 136,395 | +0.44(+1.37%) |
Jun 10, 2010 | 32.22 | 32.25 | 31.59 | 32.22 | 1,875 | +0.91(+2.91%) |
Jun 09, 2010 | 31.29 | 31.67 | 31.03 | 31.31 | 154,308 | +0.29(+0.93%) |
Jun 08, 2010 | 30.48 | 31.42 | 30.18 | 31.02 | 279,302 | +0.74(+2.44%) |
Jun 07, 2010 | 31.05 | 31.22 | 30.19 | 30.28 | 264,972 | -0.49(-1.59%) |
Jun 04, 2010 | 30.77 | 32.29 | 30.65 | 30.77 | 182,221 | -2.22(-6.73%) |
Jun 03, 2010 | 32.99 | 33.94 | 32.28 | 32.99 | 136,905 | +0.13(+0.40%) |
Jun 02, 2010 | 32.86 | 32.99 | 31.67 | 32.86 | 96,471 | +0.78(+2.43%) |
Jun 01, 2010 | 32.08 | 33.20 | 32.02 | 32.08 | 1,637 | -0.93(-2.82%) |
May 28, 2010 | 33.01 | 33.58 | 32.61 | 33.01 | 149,267 | -0.17(-0.51%) |
May 27, 2010 | 32.53 | 33.25 | 32.20 | 33.18 | 106,128 | +1.54(+4.87%) |
May 26, 2010 | 31.64 | 32.55 | 31.49 | 31.64 | 1,642 | +0.06(+0.19%) |
May 25, 2010 | 31.12 | 31.70 | 30.48 | 31.58 | 111,980 | -0.36(-1.13%) |
May 24, 2010 | 32.94 | 32.94 | 31.85 | 31.94 | 82,074 | -1.06(-3.21%) |
May 21, 2010 | 31.49 | 33.05 | 31.32 | 33.00 | 259,419 | +0.95(+2.96%) |
May 20, 2010 | 31.92 | 33.08 | 31.74 | 32.05 | 221,874 | -2.32(-6.75%) |
May 19, 2010 | 34.99 | 35.03 | 33.91 | 34.37 | 140,992 | -0.64(-1.83%) |
May 18, 2010 | 36.38 | 36.55 | 34.88 | 35.01 | 122,462 | -0.99(-2.75%) |
May 17, 2010 | 36.01 | 36.69 | 34.91 | 36.00 | 186,492 | +0.04(+0.11%) |
May 14, 2010 | 35.96 | 36.64 | 35.31 | 35.96 | 110,581 | -1.07(-2.89%) |
May 13, 2010 | 36.35 | 37.15 | 36.11 | 37.03 | 121,218 | +0.47(+1.29%) |
May 12, 2010 | 35.96 | 36.83 | 35.55 | 36.56 | 182,073 | +0.80(+2.24%) |
May 11, 2010 | 35.45 | 35.98 | 35.40 | 35.76 | 174,098 | -0.16(-0.45%) |
May 10, 2010 | 35.34 | 36.05 | 34.94 | 35.92 | 153,509 | +2.72(+8.19%) |
May 07, 2010 | 34.42 | 34.73 | 32.83 | 33.20 | 215,751 | -1.51(-4.35%) |
May 06, 2010 | 36.49 | 36.80 | 31.38 | 34.71 | 200,050 | -1.89(-5.16%) |
May 05, 2010 | 37.35 | 37.55 | 36.39 | 36.60 | 130,342 | -0.59(-1.59%) |
May 04, 2010 | 38.53 | 38.80 | 36.84 | 37.19 | 191,423 | -1.82(-4.67%) |
May 03, 2010 | 37.46 | 39.27 | 37.26 | 39.01 | 135,653 | +1.84(+4.95%) |
Apr 30, 2010 | 39.60 | 39.67 | 37.00 | 37.17 | 234,800 | -2.30(-5.83%) |
Apr 29, 2010 | 38.00 | 39.56 | 37.81 | 39.47 | 164,601 | +1.71(+4.53%) |
Apr 28, 2010 | 38.13 | 38.45 | 37.42 | 37.76 | 132,487 | -0.24(-0.63%) |
Apr 27, 2010 | 38.81 | 39.35 | 37.99 | 38.00 | 130,752 | -1.09(-2.79%) |
Apr 26, 2010 | 39.13 | 39.77 | 38.97 | 39.09 | 100,161 | -0.20(-0.51%) |
Apr 23, 2010 | 38.71 | 39.31 | 38.48 | 39.29 | 98,198 | +0.49(+1.26%) |
Apr 22, 2010 | 38.06 | 38.83 | 37.42 | 38.80 | 165,048 | +0.19(+0.49%) |
Apr 21, 2010 | 38.23 | 38.74 | 38.14 | 38.61 | 74,572 | +0.31(+0.81%) |
Apr 20, 2010 | 37.99 | 38.41 | 37.40 | 38.30 | 94,010 | +0.36(+0.95%) |
Apr 19, 2010 | 37.71 | 38.12 | 36.97 | 37.94 | 119,912 | +0.00(+0.00%) |
Apr 16, 2010 | 38.03 | 38.41 | 37.68 | 37.94 | 169,697 | -0.09(-0.24%) |
Apr 15, 2010 | 37.88 | 38.10 | 37.69 | 38.03 | 71,784 | +0.15(+0.40%) |
Apr 14, 2010 | 37.41 | 37.97 | 37.32 | 37.88 | 252,429 | +0.74(+1.99%) |
Apr 13, 2010 | 35.83 | 37.15 | 35.58 | 37.14 | 268,466 | +1.31(+3.66%) |
Apr 12, 2010 | 35.61 | 35.94 | 35.49 | 35.83 | 65,490 | +0.20(+0.56%) |
Apr 09, 2010 | 35.44 | 35.75 | 35.06 | 35.63 | 83,247 | +0.17(+0.48%) |
Apr 08, 2010 | 35.31 | 35.73 | 34.86 | 35.46 | 84,623 | -0.07(-0.20%) |
Apr 07, 2010 | 35.28 | 35.84 | 35.10 | 35.53 | 117,489 | +0.11(+0.31%) |
Apr 06, 2010 | 35.80 | 35.80 | 35.22 | 35.42 | 140,823 | -0.67(-1.86%) |
Apr 05, 2010 | 35.92 | 36.12 | 35.49 | 36.09 | 103,818 | +0.40(+1.12%) |