Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 29.81 | 30.84 | 29.81 | 29.97 | 70,962 | +0.06(+0.20%) |
Jun 29, 2010 | 30.88 | 31.09 | 29.57 | 29.91 | 107,920 | -1.52(-4.84%) |
Jun 25, 2010 | 30.22 | 31.50 | 30.12 | 31.43 | 481,739 | +1.39(+4.63%) |
Jun 24, 2010 | 29.83 | 30.55 | 29.76 | 30.04 | 71,478 | -0.02(-0.07%) |
Jun 23, 2010 | 29.75 | 30.29 | 29.75 | 30.06 | 50,122 | +0.22(+0.74%) |
Jun 22, 2010 | 29.95 | 30.25 | 29.83 | 29.84 | 73,270 | -0.06(-0.20%) |
Jun 21, 2010 | 30.88 | 30.88 | 29.81 | 29.90 | 37,121 | -0.64(-2.10%) |
Jun 18, 2010 | 30.84 | 30.86 | 30.36 | 30.54 | 103,680 | -0.07(-0.23%) |
Jun 17, 2010 | 31.00 | 31.00 | 30.42 | 30.61 | 23,959 | -0.15(-0.49%) |
Jun 16, 2010 | 30.75 | 31.09 | 30.54 | 30.76 | 47,252 | -0.33(-1.06%) |
Jun 15, 2010 | 30.78 | 31.24 | 30.53 | 31.09 | 56,574 | +0.62(+2.03%) |
Jun 14, 2010 | 30.77 | 31.20 | 30.41 | 30.47 | 38,327 | -0.04(-0.13%) |
Jun 11, 2010 | 29.58 | 30.51 | 29.58 | 30.51 | 66,662 | +0.53(+1.77%) |
Jun 10, 2010 | 29.35 | 30.07 | 29.14 | 29.98 | 69,840 | +1.18(+4.10%) |
Jun 09, 2010 | 28.71 | 29.20 | 28.52 | 28.80 | 79,667 | +0.46(+1.62%) |
Jun 08, 2010 | 28.31 | 28.88 | 28.00 | 28.34 | 116,737 | +0.22(+0.78%) |
Jun 07, 2010 | 29.53 | 29.53 | 28.07 | 28.12 | 185,063 | -1.34(-4.55%) |
Jun 04, 2010 | 30.96 | 31.07 | 29.36 | 29.46 | 100,356 | -2.32(-7.30%) |
Jun 03, 2010 | 31.71 | 32.32 | 31.23 | 31.78 | 60,333 | -0.02(-0.06%) |
Jun 02, 2010 | 31.05 | 31.81 | 30.34 | 31.80 | 91,211 | +0.81(+2.61%) |
Jun 01, 2010 | 32.90 | 32.90 | 30.94 | 30.99 | 82,936 | -2.30(-6.91%) |
May 28, 2010 | 33.17 | 33.73 | 32.61 | 33.29 | 88,483 | +0.12(+0.36%) |
May 27, 2010 | 32.73 | 33.30 | 32.04 | 33.17 | 84,496 | +1.19(+3.72%) |
May 26, 2010 | 31.70 | 32.20 | 31.61 | 31.98 | 120,126 | +0.37(+1.17%) |
May 25, 2010 | 30.63 | 31.86 | 30.54 | 31.61 | 108,287 | +0.13(+0.41%) |
May 24, 2010 | 31.34 | 31.67 | 31.26 | 31.48 | 204,693 | -0.04(-0.13%) |
May 21, 2010 | 31.11 | 31.84 | 30.77 | 31.52 | 92,214 | -0.13(-0.41%) |
May 20, 2010 | 31.69 | 32.49 | 31.63 | 31.65 | 112,212 | -1.46(-4.41%) |
May 19, 2010 | 33.05 | 33.55 | 32.69 | 33.11 | 91,362 | -0.29(-0.87%) |
May 18, 2010 | 34.15 | 34.30 | 33.27 | 33.40 | 61,277 | -0.44(-1.30%) |
May 17, 2010 | 34.41 | 34.47 | 32.99 | 33.84 | 93,146 | -0.46(-1.34%) |
May 14, 2010 | 34.39 | 34.68 | 33.65 | 34.30 | 78,124 | -0.45(-1.29%) |
May 13, 2010 | 34.74 | 35.00 | 34.47 | 34.75 | 50,362 | -0.20(-0.57%) |
May 12, 2010 | 33.67 | 35.07 | 32.95 | 34.95 | 80,834 | +1.27(+3.77%) |
May 11, 2010 | 34.07 | 34.36 | 32.53 | 33.68 | 89,930 | +0.03(+0.09%) |
May 10, 2010 | 32.49 | 34.20 | 32.01 | 33.65 | 118,780 | +1.08(+3.32%) |
May 07, 2010 | 33.37 | 33.60 | 32.41 | 32.57 | 106,207 | -0.93(-2.78%) |
May 06, 2010 | 35.08 | 35.15 | 33.46 | 33.50 | 145,984 | -1.68(-4.78%) |
May 05, 2010 | 35.50 | 36.36 | 35.12 | 35.18 | 80,574 | -1.11(-3.06%) |
May 04, 2010 | 35.81 | 36.40 | 35.34 | 36.29 | 72,606 | +0.05(+0.14%) |
May 03, 2010 | 35.61 | 36.37 | 35.24 | 36.24 | 84,986 | +0.69(+1.94%) |
Apr 30, 2010 | 37.05 | 37.05 | 35.49 | 35.55 | 112,742 | -1.39(-3.76%) |
Apr 29, 2010 | 36.32 | 37.53 | 36.09 | 36.94 | 63,240 | +0.78(+2.16%) |
Apr 28, 2010 | 36.23 | 36.34 | 36.00 | 36.16 | 31,765 | +0.08(+0.22%) |
Apr 27, 2010 | 36.88 | 37.28 | 36.01 | 36.08 | 58,641 | -0.97(-2.62%) |
Apr 26, 2010 | 37.31 | 37.75 | 36.99 | 37.05 | 45,622 | -0.40(-1.07%) |
Apr 23, 2010 | 37.34 | 37.55 | 36.93 | 37.45 | 38,930 | +0.02(+0.05%) |
Apr 22, 2010 | 37.40 | 37.62 | 36.48 | 37.43 | 69,662 | -0.21(-0.56%) |
Apr 21, 2010 | 37.87 | 37.91 | 37.50 | 37.64 | 37,090 | -0.30(-0.79%) |
Apr 20, 2010 | 37.96 | 37.99 | 37.60 | 37.94 | 40,932 | +0.03(+0.08%) |
Apr 19, 2010 | 38.11 | 38.54 | 37.37 | 37.91 | 37,533 | -0.47(-1.22%) |
Apr 16, 2010 | 39.47 | 39.49 | 38.26 | 38.38 | 63,501 | -1.09(-2.76%) |
Apr 15, 2010 | 38.68 | 39.48 | 38.68 | 39.47 | 66,551 | +0.64(+1.65%) |
Apr 14, 2010 | 37.06 | 38.83 | 37.06 | 38.83 | 60,737 | +1.81(+4.89%) |
Apr 13, 2010 | 37.05 | 37.14 | 36.61 | 37.02 | 35,182 | -0.18(-0.48%) |
Apr 12, 2010 | 37.28 | 37.49 | 36.93 | 37.20 | 25,296 | -0.20(-0.53%) |
Apr 09, 2010 | 37.73 | 37.88 | 36.98 | 37.40 | 34,553 | -0.43(-1.14%) |
Apr 08, 2010 | 37.71 | 37.95 | 37.40 | 37.83 | 28,800 | -0.12(-0.32%) |
Apr 07, 2010 | 37.28 | 37.95 | 37.12 | 37.95 | 55,388 | +0.45(+1.20%) |
Apr 06, 2010 | 37.49 | 37.81 | 37.34 | 37.50 | 55,683 | -0.31(-0.82%) |
Apr 05, 2010 | 37.40 | 37.87 | 37.36 | 37.81 | 46,760 | +0.47(+1.26%) |