Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.29 | 33.84 | 33.23 | 33.59 | 100 | +0.20(+0.61%) |
Jun 29, 2010 | 33.25 | 33.70 | 32.72 | 33.39 | 300 | -0.81(-2.37%) |
Jun 25, 2010 | 34.20 | 34.40 | 34.07 | 34.20 | 1,282,916 | +0.78(+2.33%) |
Jun 24, 2010 | 33.12 | 33.90 | 33.09 | 33.42 | 700 | +0.15(+0.45%) |
Jun 23, 2010 | 33.23 | 33.28 | 32.62 | 33.27 | 1,454,160 | -0.25(-0.75%) |
Jun 22, 2010 | 33.35 | 33.59 | 33.21 | 33.52 | 100 | +0.55(+1.68%) |
Jun 21, 2010 | 34.45 | 34.45 | 32.94 | 32.97 | 2,162,483 | -1.33(-3.89%) |
Jun 18, 2010 | 34.30 | 34.65 | 34.29 | 34.30 | 1,240,707 | +0.51(+1.50%) |
Jun 17, 2010 | 33.65 | 34.06 | 33.57 | 33.79 | 200 | +0.84(+2.55%) |
Jun 16, 2010 | 33.14 | 33.22 | 32.78 | 32.95 | 728,924 | -0.35(-1.05%) |
Jun 15, 2010 | 32.63 | 33.31 | 32.51 | 33.30 | 603,580 | +0.72(+2.21%) |
Jun 14, 2010 | 32.57 | 32.88 | 32.21 | 32.58 | 498,586 | -0.21(-0.64%) |
Jun 11, 2010 | 32.69 | 32.99 | 32.43 | 32.79 | 649,839 | +0.56(+1.74%) |
Jun 10, 2010 | 32.39 | 32.78 | 32.15 | 32.23 | 250 | -0.83(-2.51%) |
Jun 09, 2010 | 33.01 | 33.30 | 32.50 | 33.06 | 1,387,672 | -0.25(-0.75%) |
Jun 08, 2010 | 33.66 | 34.10 | 33.13 | 33.31 | 2,700 | -0.25(-0.74%) |
Jun 07, 2010 | 32.08 | 33.75 | 32.02 | 33.56 | 2,389,742 | +1.24(+3.84%) |
Jun 04, 2010 | 32.32 | 32.42 | 31.19 | 32.32 | 1,317,818 | +0.67(+2.12%) |
Jun 03, 2010 | 32.32 | 32.43 | 31.39 | 31.65 | 1,433,669 | -1.01(-3.10%) |
Jun 02, 2010 | 32.44 | 32.69 | 32.09 | 32.66 | 522,951 | -0.06(-0.18%) |
Jun 01, 2010 | 32.71 | 32.90 | 32.57 | 32.72 | 900 | +0.57(+1.77%) |
May 28, 2010 | 32.15 | 32.16 | 31.51 | 32.15 | 1,054,215 | +0.11(+0.34%) |
May 27, 2010 | 31.82 | 32.25 | 31.79 | 32.04 | 1,434,291 | +0.05(+0.16%) |
May 26, 2010 | 32.01 | 32.30 | 31.93 | 31.99 | 2,902,652 | +0.63(+2.01%) |
May 25, 2010 | 31.24 | 31.45 | 31.08 | 31.36 | 400 | +0.30(+0.97%) |
May 24, 2010 | 30.83 | 31.26 | 30.67 | 31.06 | 2,422,781 | +0.85(+2.81%) |
May 21, 2010 | 30.11 | 30.76 | 29.84 | 30.21 | 3,897,030 | -0.33(-1.08%) |
May 20, 2010 | 30.68 | 31.13 | 30.20 | 30.54 | 150 | -0.46(-1.48%) |
May 19, 2010 | 31.80 | 31.91 | 30.69 | 31.00 | 4,563,609 | -1.45(-4.47%) |
May 18, 2010 | 32.12 | 32.90 | 31.95 | 32.45 | 1,200 | +0.03(+0.09%) |
May 17, 2010 | 33.05 | 33.33 | 32.36 | 32.42 | 3,544,168 | -0.53(-1.61%) |
May 14, 2010 | 32.95 | 33.80 | 32.30 | 32.95 | 3,609,321 | -0.09(-0.27%) |
May 13, 2010 | 33.42 | 33.63 | 32.80 | 33.04 | 3,603,448 | -0.41(-1.21%) |
May 12, 2010 | 33.41 | 33.91 | 33.13 | 33.45 | 3,586,053 | +0.38(+1.16%) |
May 11, 2010 | 32.35 | 33.18 | 32.29 | 33.06 | 10,370 | +1.61(+5.12%) |
May 10, 2010 | 31.48 | 31.63 | 31.39 | 31.45 | 2,125,932 | -0.37(-1.16%) |
May 07, 2010 | 31.44 | 32.15 | 31.04 | 31.82 | 3,035,501 | +0.47(+1.50%) |
May 06, 2010 | 30.43 | 31.96 | 30.41 | 31.35 | 4,828 | +2.07(+7.07%) |
May 05, 2010 | 29.68 | 30.21 | 29.28 | 29.28 | 1,538,244 | -0.71(-2.37%) |
May 04, 2010 | 30.81 | 30.83 | 29.65 | 29.99 | 1,500 | -0.46(-1.51%) |
May 03, 2010 | 30.56 | 30.76 | 30.37 | 30.45 | 949,457 | +0.16(+0.53%) |
Apr 30, 2010 | 30.22 | 30.44 | 30.20 | 30.29 | 875,140 | +0.56(+1.88%) |
Apr 29, 2010 | 29.55 | 29.86 | 29.53 | 29.73 | 789,159 | -0.04(-0.13%) |
Apr 28, 2010 | 29.63 | 30.11 | 29.42 | 29.77 | 2,158,026 | -0.16(-0.53%) |
Apr 27, 2010 | 28.80 | 30.01 | 28.78 | 29.93 | 1,450 | +0.93(+3.21%) |
Apr 26, 2010 | 29.04 | 29.22 | 28.93 | 29.00 | 971,710 | -0.20(-0.68%) |
Apr 23, 2010 | 28.24 | 29.25 | 28.15 | 29.20 | 997,929 | +0.68(+2.38%) |
Apr 22, 2010 | 28.50 | 28.59 | 27.98 | 28.52 | 478,544 | -0.25(-0.87%) |
Apr 21, 2010 | 28.53 | 28.90 | 28.36 | 28.77 | 2,000 | +0.43(+1.52%) |
Apr 20, 2010 | 28.45 | 28.70 | 28.28 | 28.34 | 325,191 | +0.19(+0.67%) |
Apr 19, 2010 | 28.02 | 28.28 | 27.93 | 28.15 | 445,348 | -0.05(-0.18%) |
Apr 16, 2010 | 28.83 | 29.12 | 27.89 | 28.20 | 2,010,780 | -1.22(-4.15%) |
Apr 15, 2010 | 29.04 | 29.47 | 29.04 | 29.42 | 553,945 | +0.31(+1.06%) |
Apr 14, 2010 | 29.24 | 29.43 | 28.98 | 29.11 | 823,400 | +0.18(+0.62%) |
Apr 13, 2010 | 29.15 | 29.17 | 28.64 | 28.93 | 793,640 | -0.19(-0.65%) |
Apr 12, 2010 | 29.41 | 29.66 | 29.09 | 29.12 | 904,538 | -0.29(-0.99%) |
Apr 09, 2010 | 29.16 | 29.64 | 28.97 | 29.41 | 928,216 | +0.49(+1.69%) |
Apr 08, 2010 | 28.87 | 29.10 | 28.78 | 28.92 | 609,954 | +0.10(+0.35%) |
Apr 07, 2010 | 28.51 | 29.07 | 28.49 | 28.82 | 1,316,081 | +0.70(+2.49%) |
Apr 06, 2010 | 28.03 | 28.36 | 28.03 | 28.12 | 758,494 | +0.11(+0.39%) |
Apr 05, 2010 | 27.91 | 28.11 | 27.76 | 28.01 | 715,691 | +0.26(+0.94%) |