Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 32.86 | 33.11 | 32.55 | 32.65 | 142,514 | -0.16(-0.48%) |
Jun 29, 2010 | 32.96 | 33.09 | 32.63 | 32.81 | 407,871 | -0.20(-0.60%) |
Jun 25, 2010 | 33.01 | 33.18 | 32.73 | 33.01 | 411,035 | +0.41(+1.26%) |
Jun 24, 2010 | 33.10 | 33.10 | 32.53 | 32.60 | 416,168 | -0.84(-2.52%) |
Jun 23, 2010 | 33.79 | 33.79 | 33.22 | 33.44 | 167,314 | +0.15(+0.46%) |
Jun 22, 2010 | 33.79 | 34.00 | 33.29 | 33.29 | 287,963 | -0.33(-0.97%) |
Jun 21, 2010 | 33.68 | 34.06 | 33.52 | 33.61 | 196,775 | +0.63(+1.91%) |
Jun 18, 2010 | 32.98 | 33.20 | 32.98 | 32.98 | 103,071 | +0.00(+0.00%) |
Jun 17, 2010 | 33.17 | 33.17 | 32.76 | 32.98 | 160,468 | -0.17(-0.50%) |
Jun 16, 2010 | 32.82 | 33.24 | 32.82 | 33.15 | 439,461 | +0.12(+0.36%) |
Jun 15, 2010 | 32.78 | 33.09 | 32.63 | 33.03 | 397,825 | +0.60(+1.86%) |
Jun 14, 2010 | 32.77 | 32.85 | 32.43 | 32.43 | 251,543 | +0.08(+0.24%) |
Jun 11, 2010 | 31.99 | 32.44 | 31.96 | 32.35 | 188,321 | -0.31(-0.93%) |
Jun 10, 2010 | 32.10 | 32.66 | 32.10 | 32.66 | 486,887 | +0.82(+2.57%) |
Jun 09, 2010 | 32.07 | 32.42 | 31.69 | 31.84 | 281,246 | +0.06(+0.17%) |
Jun 08, 2010 | 31.49 | 31.82 | 31.11 | 31.78 | 387,995 | +0.73(+2.37%) |
Jun 07, 2010 | 31.71 | 31.76 | 31.04 | 31.05 | 256,730 | -0.13(-0.42%) |
Jun 04, 2010 | 31.18 | 31.69 | 31.07 | 31.18 | 584,528 | -0.72(-2.26%) |
Jun 03, 2010 | 31.86 | 32.00 | 31.60 | 31.90 | 621,839 | +0.12(+0.39%) |
Jun 02, 2010 | 31.15 | 31.86 | 31.03 | 31.78 | 777,809 | +1.21(+3.97%) |
Jun 01, 2010 | 30.59 | 31.21 | 30.54 | 30.56 | 501,721 | +0.03(+0.09%) |
May 28, 2010 | 30.54 | 31.06 | 30.51 | 30.54 | 310,867 | -0.58(-1.85%) |
May 27, 2010 | 30.49 | 31.11 | 30.49 | 31.11 | 517,608 | +1.09(+3.63%) |
May 26, 2010 | 30.35 | 30.70 | 29.99 | 30.02 | 372,252 | -0.26(-0.85%) |
May 25, 2010 | 29.87 | 30.34 | 29.61 | 30.28 | 726,177 | -0.35(-1.13%) |
May 24, 2010 | 31.06 | 31.06 | 30.56 | 30.63 | 535,511 | +0.47(+1.56%) |
May 21, 2010 | 29.12 | 30.20 | 29.00 | 30.15 | 688,679 | +0.70(+2.38%) |
May 20, 2010 | 29.37 | 29.98 | 29.25 | 29.45 | 1,107,782 | -1.89(-6.02%) |
May 19, 2010 | 31.53 | 31.77 | 31.16 | 31.34 | 749,790 | +0.16(+0.51%) |
May 18, 2010 | 31.98 | 32.02 | 31.03 | 31.18 | 253,110 | -0.21(-0.66%) |
May 17, 2010 | 31.75 | 31.75 | 30.72 | 31.39 | 332,162 | -0.36(-1.14%) |
May 14, 2010 | 31.75 | 32.23 | 31.55 | 31.75 | 332,183 | -0.14(-0.43%) |
May 13, 2010 | 32.34 | 32.35 | 31.76 | 31.89 | 512,855 | -1.01(-3.06%) |
May 12, 2010 | 32.95 | 33.00 | 32.71 | 32.89 | 154,612 | +0.12(+0.36%) |
May 11, 2010 | 32.82 | 33.01 | 32.65 | 32.77 | 876,819 | -0.44(-1.32%) |
May 10, 2010 | 32.69 | 33.21 | 32.61 | 33.21 | 468,679 | +1.31(+4.11%) |
May 07, 2010 | 32.02 | 32.44 | 31.35 | 31.90 | 1,723,468 | -0.10(-0.30%) |
May 06, 2010 | 32.69 | 32.89 | 30.31 | 32.00 | 919,801 | -0.69(-2.12%) |
May 05, 2010 | 32.66 | 32.98 | 32.32 | 32.69 | 790,114 | -0.31(-0.92%) |
May 04, 2010 | 33.52 | 33.55 | 32.93 | 33.00 | 523,897 | +0.98(+3.05%) |
May 03, 2010 | 31.82 | 32.15 | 31.78 | 32.02 | 467,125 | +0.23(+0.72%) |
Apr 30, 2010 | 32.22 | 32.27 | 31.71 | 31.79 | 130,644 | -0.28(-0.87%) |
Apr 29, 2010 | 31.80 | 32.07 | 31.78 | 32.07 | 124,084 | +0.40(+1.25%) |
Apr 28, 2010 | 31.61 | 31.71 | 31.35 | 31.67 | 289,277 | +0.19(+0.62%) |
Apr 27, 2010 | 32.10 | 32.14 | 31.42 | 31.48 | 249,963 | -0.85(-2.64%) |
Apr 26, 2010 | 32.40 | 32.50 | 32.28 | 32.33 | 181,382 | +0.12(+0.39%) |
Apr 23, 2010 | 32.03 | 32.21 | 31.73 | 32.21 | 270,769 | +0.23(+0.72%) |
Apr 22, 2010 | 32.03 | 32.11 | 31.64 | 31.98 | 561,822 | -0.12(-0.39%) |
Apr 21, 2010 | 32.25 | 32.30 | 31.85 | 32.10 | 267,410 | -0.28(-0.86%) |
Apr 20, 2010 | 32.53 | 32.61 | 32.35 | 32.38 | 1,168,621 | +1.55(+5.04%) |
Apr 19, 2010 | 30.49 | 30.83 | 30.35 | 30.83 | 528,167 | +0.22(+0.73%) |
Apr 16, 2010 | 31.07 | 31.34 | 30.38 | 30.60 | 952,777 | -1.78(-5.48%) |
Apr 15, 2010 | 32.39 | 32.41 | 32.18 | 32.38 | 355,560 | -0.11(-0.34%) |
Apr 14, 2010 | 32.19 | 32.50 | 32.01 | 32.49 | 335,601 | +0.68(+2.13%) |
Apr 13, 2010 | 31.86 | 31.86 | 31.40 | 31.81 | 383,086 | -0.10(-0.32%) |
Apr 12, 2010 | 31.89 | 31.92 | 31.60 | 31.91 | 776,190 | -1.53(-4.58%) |
Apr 09, 2010 | 33.33 | 33.47 | 33.11 | 33.45 | 1,112,136 | +0.20(+0.60%) |
Apr 08, 2010 | 33.11 | 33.38 | 32.89 | 33.25 | 962,615 | -0.98(-2.88%) |
Apr 07, 2010 | 34.35 | 34.47 | 34.12 | 34.23 | 509,866 | -0.29(-0.84%) |
Apr 06, 2010 | 34.12 | 34.65 | 34.12 | 34.52 | 1,020,014 | +0.08(+0.24%) |
Apr 05, 2010 | 34.03 | 34.45 | 33.97 | 34.44 | 1,168,029 | +0.46(+1.35%) |