Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.08 | 28.90 | 27.68 | 27.71 | 379 | -0.51(-1.79%) |
Jun 29, 2010 | 29.59 | 29.59 | 28.04 | 28.22 | 2,200,759 | -3.46(-10.91%) |
Jun 25, 2010 | 31.68 | 31.99 | 31.13 | 31.68 | 1,726,244 | +0.24(+0.76%) |
Jun 24, 2010 | 32.24 | 32.49 | 31.38 | 31.44 | 952,275 | -1.27(-3.89%) |
Jun 23, 2010 | 32.21 | 32.87 | 31.78 | 32.71 | 1,216,578 | +0.33(+1.02%) |
Jun 22, 2010 | 33.44 | 33.70 | 32.35 | 32.38 | 839,416 | -1.07(-3.19%) |
Jun 21, 2010 | 34.31 | 35.06 | 33.17 | 33.45 | 1,327,379 | -0.14(-0.41%) |
Jun 18, 2010 | 33.59 | 34.16 | 33.45 | 33.59 | 1,036,159 | -0.36(-1.06%) |
Jun 17, 2010 | 35.04 | 35.04 | 33.61 | 33.95 | 1,078,762 | -1.06(-3.02%) |
Jun 16, 2010 | 35.54 | 35.56 | 34.64 | 35.00 | 1,188,751 | +0.04(+0.11%) |
Jun 15, 2010 | 34.44 | 35.03 | 33.79 | 34.97 | 842,407 | +0.82(+2.40%) |
Jun 14, 2010 | 34.59 | 35.07 | 34.05 | 34.15 | 1,096,381 | +0.08(+0.23%) |
Jun 11, 2010 | 33.30 | 34.11 | 33.29 | 34.07 | 893,216 | +0.21(+0.63%) |
Jun 10, 2010 | 33.28 | 34.08 | 33.28 | 33.85 | 1,072,057 | +1.41(+4.35%) |
Jun 09, 2010 | 32.69 | 33.62 | 32.20 | 32.44 | 985,699 | +0.13(+0.40%) |
Jun 08, 2010 | 31.64 | 32.37 | 31.47 | 32.31 | 1,192,861 | +0.70(+2.21%) |
Jun 07, 2010 | 32.87 | 33.06 | 31.60 | 31.62 | 1,613,221 | -1.15(-3.51%) |
Jun 04, 2010 | 32.77 | 34.42 | 32.59 | 32.77 | 1,090,952 | -1.91(-5.51%) |
Jun 03, 2010 | 35.59 | 35.65 | 33.96 | 34.67 | 984,152 | -0.46(-1.31%) |
Jun 02, 2010 | 33.59 | 35.15 | 33.59 | 35.13 | 2,452 | +1.66(+4.95%) |
Jun 01, 2010 | 34.80 | 35.36 | 33.46 | 33.48 | 766,925 | -1.72(-4.88%) |
May 28, 2010 | 35.20 | 36.07 | 34.75 | 35.20 | 903,350 | -0.67(-1.88%) |
May 27, 2010 | 34.88 | 35.89 | 34.85 | 35.87 | 1,410,987 | +2.13(+6.33%) |
May 26, 2010 | 34.16 | 35.24 | 33.49 | 33.74 | 1,546,366 | -0.15(-0.43%) |
May 25, 2010 | 31.95 | 33.96 | 31.62 | 33.88 | 2,052,231 | +0.71(+2.14%) |
May 24, 2010 | 33.45 | 34.39 | 33.15 | 33.17 | 1,426,134 | -0.54(-1.61%) |
May 21, 2010 | 31.58 | 34.42 | 31.58 | 33.71 | 1,710,443 | +1.45(+4.48%) |
May 20, 2010 | 32.43 | 33.49 | 32.24 | 32.27 | 1,415,156 | -2.27(-6.58%) |
May 19, 2010 | 34.18 | 35.17 | 33.60 | 34.54 | 1,528,925 | +0.12(+0.36%) |
May 18, 2010 | 35.80 | 36.27 | 34.32 | 34.42 | 941,307 | -0.63(-1.79%) |
May 17, 2010 | 35.85 | 35.87 | 33.82 | 35.04 | 1,027,681 | -0.60(-1.70%) |
May 14, 2010 | 35.65 | 36.32 | 34.69 | 35.65 | 1,423,071 | -1.10(-3.00%) |
May 13, 2010 | 36.79 | 37.90 | 36.52 | 36.75 | 1,127,580 | -0.24(-0.66%) |
May 12, 2010 | 36.63 | 37.25 | 36.35 | 36.99 | 1,394,243 | +0.67(+1.83%) |
May 11, 2010 | 36.99 | 37.12 | 36.24 | 36.33 | 1,410,211 | -0.40(-1.08%) |
May 10, 2010 | 36.57 | 36.86 | 36.44 | 36.73 | 1,454,974 | +2.24(+6.50%) |
May 07, 2010 | 35.17 | 35.95 | 33.82 | 34.49 | 2,178,792 | -0.91(-2.57%) |
May 06, 2010 | 35.39 | 37.40 | 33.15 | 35.40 | 261 | -1.43(-3.88%) |
May 05, 2010 | 37.01 | 37.74 | 35.65 | 36.83 | 2,983,689 | -0.93(-2.47%) |
May 04, 2010 | 37.48 | 38.06 | 37.12 | 37.76 | 2,007,833 | -0.71(-1.85%) |
May 03, 2010 | 37.60 | 38.54 | 37.32 | 38.47 | 1,471,302 | +1.13(+3.03%) |
Apr 30, 2010 | 38.59 | 38.72 | 37.31 | 37.34 | 1,194,410 | -1.24(-3.21%) |
Apr 29, 2010 | 38.49 | 38.80 | 37.88 | 38.58 | 1,479,991 | +0.57(+1.51%) |
Apr 28, 2010 | 37.98 | 38.43 | 37.52 | 38.00 | 2,565,964 | +0.32(+0.85%) |
Apr 27, 2010 | 39.68 | 39.80 | 37.58 | 37.68 | 2,235,553 | -2.36(-5.90%) |
Apr 26, 2010 | 39.38 | 40.61 | 39.38 | 40.05 | 2,235,553 | +0.57(+1.43%) |
Apr 23, 2010 | 38.85 | 39.54 | 38.51 | 39.48 | 1,984,443 | +0.70(+1.79%) |
Apr 22, 2010 | 38.01 | 39.14 | 36.72 | 38.78 | 4,820,441 | -2.20(-5.36%) |
Apr 21, 2010 | 40.71 | 41.14 | 39.89 | 40.98 | 1,193,381 | +0.39(+0.96%) |
Apr 20, 2010 | 39.64 | 41.12 | 39.57 | 40.59 | 1,544,715 | +1.12(+2.85%) |
Apr 19, 2010 | 39.57 | 39.82 | 38.89 | 39.47 | 1,020,164 | -0.36(-0.90%) |
Apr 16, 2010 | 40.04 | 40.60 | 39.27 | 39.83 | 727,016 | -0.52(-1.29%) |
Apr 15, 2010 | 41.01 | 41.31 | 40.31 | 40.35 | 689,864 | -0.67(-1.62%) |
Apr 14, 2010 | 40.92 | 41.14 | 40.20 | 41.01 | 828,551 | +0.63(+1.55%) |
Apr 13, 2010 | 40.04 | 40.67 | 39.83 | 40.38 | 797,752 | +0.24(+0.61%) |
Apr 12, 2010 | 41.23 | 41.23 | 39.90 | 40.14 | 748,270 | -0.86(-2.11%) |
Apr 09, 2010 | 40.52 | 41.13 | 40.38 | 41.00 | 1,546,416 | +0.67(+1.67%) |
Apr 08, 2010 | 40.17 | 40.39 | 39.40 | 40.33 | 1,008,077 | -0.18(-0.45%) |
Apr 07, 2010 | 41.10 | 41.10 | 40.16 | 40.51 | 1,394,885 | -0.53(-1.29%) |
Apr 06, 2010 | 41.84 | 41.84 | 40.87 | 41.04 | 2,553,069 | -1.21(-2.86%) |
Apr 05, 2010 | 42.00 | 42.43 | 40.77 | 42.25 | 4,146,461 | +3.26(+8.36%) |