Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 26.90 | 27.31 | 26.80 | 26.80 | 118,535 | -0.30(-1.11%) |
Jun 29, 2010 | 27.24 | 27.29 | 26.87 | 27.10 | 138,581 | -1.30(-4.58%) |
Jun 25, 2010 | 28.05 | 28.47 | 28.04 | 28.40 | 84,258 | -0.23(-0.80%) |
Jun 24, 2010 | 28.75 | 28.96 | 28.47 | 28.63 | 63,724 | -0.77(-2.62%) |
Jun 23, 2010 | 29.25 | 29.50 | 28.87 | 29.40 | 79,396 | +0.05(+0.17%) |
Jun 22, 2010 | 29.65 | 29.77 | 29.35 | 29.35 | 126,311 | -0.53(-1.77%) |
Jun 21, 2010 | 30.30 | 30.31 | 29.68 | 29.88 | 101,049 | +0.28(+0.95%) |
Jun 18, 2010 | 29.70 | 30.00 | 29.60 | 29.60 | 31,351 | -0.45(-1.50%) |
Jun 17, 2010 | 30.15 | 30.26 | 29.85 | 30.05 | 56,490 | +0.14(+0.47%) |
Jun 16, 2010 | 29.76 | 30.20 | 29.76 | 29.91 | 66,435 | -0.02(-0.07%) |
Jun 15, 2010 | 29.45 | 30.01 | 29.44 | 29.93 | 86,138 | +1.18(+4.10%) |
Jun 14, 2010 | 29.12 | 29.40 | 28.75 | 28.75 | 59,229 | +0.35(+1.23%) |
Jun 11, 2010 | 28.25 | 28.48 | 28.07 | 28.40 | 45,671 | -0.08(-0.28%) |
Jun 10, 2010 | 28.00 | 28.48 | 27.99 | 28.48 | 168,441 | +0.84(+3.04%) |
Jun 09, 2010 | 28.10 | 28.45 | 27.60 | 27.64 | 71,790 | -0.61(-2.16%) |
Jun 08, 2010 | 27.58 | 28.25 | 27.47 | 28.25 | 60,419 | -0.50(-1.74%) |
Jun 07, 2010 | 29.20 | 29.36 | 28.75 | 28.75 | 39,048 | -0.25(-0.86%) |
Jun 04, 2010 | 29.75 | 29.85 | 29.00 | 29.00 | 44,999 | -1.55(-5.07%) |
Jun 03, 2010 | 30.85 | 30.97 | 30.40 | 30.55 | 35,540 | -0.05(-0.16%) |
Jun 02, 2010 | 29.60 | 30.60 | 29.60 | 30.60 | 39,013 | +0.45(+1.49%) |
Jun 01, 2010 | 29.83 | 30.75 | 29.61 | 30.15 | 182,387 | -0.30(-0.99%) |
May 28, 2010 | 30.71 | 30.85 | 30.37 | 30.45 | 178,961 | -0.26(-0.85%) |
May 27, 2010 | 29.83 | 30.71 | 29.62 | 30.71 | 248,229 | +1.91(+6.63%) |
May 26, 2010 | 29.47 | 29.51 | 28.78 | 28.80 | 126,237 | -0.73(-2.47%) |
May 25, 2010 | 28.75 | 29.53 | 28.61 | 29.53 | 321,700 | -0.22(-0.74%) |
May 24, 2010 | 30.00 | 30.10 | 29.75 | 29.75 | 152,095 | -1.25(-4.03%) |
May 21, 2010 | 30.04 | 31.00 | 30.04 | 31.00 | 80,406 | +0.21(+0.68%) |
May 20, 2010 | 30.30 | 31.33 | 30.30 | 30.79 | 99,558 | -0.56(-1.79%) |
May 19, 2010 | 31.25 | 31.50 | 30.75 | 31.35 | 62,260 | +0.10(+0.32%) |
May 18, 2010 | 32.15 | 32.35 | 31.10 | 31.25 | 250,473 | -0.37(-1.17%) |
May 17, 2010 | 31.60 | 31.83 | 31.00 | 31.62 | 534,764 | +0.00(+0.00%) |
May 14, 2010 | 32.38 | 32.38 | 31.19 | 31.62 | 296,201 | -1.05(-3.21%) |
May 13, 2010 | 32.75 | 33.06 | 32.50 | 32.67 | 60,984 | -0.28(-0.85%) |
May 12, 2010 | 32.85 | 33.36 | 32.80 | 32.95 | 430,416 | +0.95(+2.97%) |
May 11, 2010 | 32.11 | 32.55 | 32.00 | 32.00 | 80,194 | -0.37(-1.14%) |
May 10, 2010 | 32.36 | 32.55 | 32.26 | 32.37 | 124,731 | +0.93(+2.96%) |
May 07, 2010 | 32.35 | 32.55 | 30.78 | 31.44 | 2,750,314 | +0.09(+0.29%) |
May 06, 2010 | 33.15 | 33.35 | 31.00 | 31.35 | 3,729,397 | -2.57(-7.58%) |
May 05, 2010 | 34.55 | 34.55 | 33.80 | 33.92 | 1,167,835 | -0.88(-2.53%) |
May 04, 2010 | 35.30 | 35.49 | 34.73 | 34.80 | 64,874 | -2.40(-6.45%) |
May 03, 2010 | 36.90 | 37.38 | 36.90 | 37.20 | 95,211 | +0.26(+0.70%) |
Apr 30, 2010 | 37.00 | 37.17 | 36.70 | 36.94 | 39,327 | -0.01(-0.03%) |
Apr 29, 2010 | 37.00 | 37.18 | 36.88 | 36.95 | 81,080 | +0.49(+1.34%) |
Apr 28, 2010 | 36.94 | 37.19 | 36.25 | 36.46 | 72,947 | -0.34(-0.92%) |
Apr 27, 2010 | 37.50 | 38.00 | 36.50 | 36.80 | 338,667 | -1.10(-2.90%) |
Apr 26, 2010 | 37.70 | 37.92 | 37.50 | 37.90 | 70,324 | +0.04(+0.11%) |
Apr 23, 2010 | 37.50 | 37.95 | 37.50 | 37.86 | 38,259 | +0.10(+0.26%) |
Apr 22, 2010 | 37.40 | 37.81 | 37.30 | 37.76 | 115,508 | -0.08(-0.21%) |
Apr 21, 2010 | 38.05 | 38.08 | 37.65 | 37.84 | 210,269 | -0.49(-1.28%) |
Apr 20, 2010 | 38.65 | 38.65 | 38.21 | 38.33 | 93,823 | -0.27(-0.70%) |
Apr 19, 2010 | 38.45 | 38.60 | 38.20 | 38.60 | 37,059 | +0.20(+0.52%) |
Apr 16, 2010 | 38.65 | 38.91 | 38.10 | 38.40 | 260,472 | -0.26(-0.67%) |
Apr 15, 2010 | 38.65 | 39.15 | 38.65 | 38.66 | 137,289 | -0.09(-0.23%) |
Apr 14, 2010 | 38.85 | 38.94 | 38.62 | 38.75 | 53,622 | +0.26(+0.68%) |
Apr 13, 2010 | 38.62 | 38.62 | 38.19 | 38.49 | 31,875 | -0.22(-0.57%) |
Apr 12, 2010 | 38.50 | 38.85 | 38.50 | 38.71 | 36,318 | +0.41(+1.07%) |
Apr 09, 2010 | 37.62 | 38.34 | 37.62 | 38.30 | 58,875 | +1.35(+3.65%) |
Apr 08, 2010 | 36.72 | 36.99 | 36.54 | 36.95 | 73,363 | +0.35(+0.96%) |
Apr 07, 2010 | 37.10 | 37.18 | 36.52 | 36.60 | 84,430 | -0.55(-1.48%) |
Apr 06, 2010 | 36.55 | 37.15 | 36.55 | 37.15 | 222,167 | -0.20(-0.54%) |
Apr 05, 2010 | 37.10 | 37.55 | 37.10 | 37.35 | 98,250 | +0.02(+0.05%) |