Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.07 | 31.01 | 29.70 | 29.89 | 674 | -0.46(-1.52%) |
Jun 29, 2010 | 31.22 | 31.49 | 30.09 | 30.35 | 837,934 | -2.63(-7.97%) |
Jun 25, 2010 | 32.98 | 33.22 | 31.73 | 32.98 | 1,529,066 | -0.10(-0.30%) |
Jun 24, 2010 | 33.83 | 34.23 | 33.00 | 33.08 | 1,097,200 | -1.04(-3.05%) |
Jun 23, 2010 | 33.80 | 34.81 | 32.98 | 34.12 | 1,017,971 | +0.34(+1.01%) |
Jun 22, 2010 | 35.10 | 35.50 | 33.71 | 33.78 | 892,058 | -1.23(-3.51%) |
Jun 21, 2010 | 34.50 | 35.96 | 34.49 | 35.01 | 1,722,844 | +0.81(+2.37%) |
Jun 18, 2010 | 34.20 | 34.20 | 33.12 | 34.20 | 976,532 | +0.13(+0.38%) |
Jun 17, 2010 | 33.80 | 34.10 | 32.97 | 34.07 | 977,831 | +0.55(+1.64%) |
Jun 16, 2010 | 33.65 | 34.12 | 32.89 | 33.52 | 950,991 | -0.61(-1.79%) |
Jun 15, 2010 | 33.16 | 34.22 | 32.94 | 34.13 | 817,931 | +1.27(+3.86%) |
Jun 14, 2010 | 32.78 | 33.74 | 32.55 | 32.86 | 920,066 | +0.46(+1.42%) |
Jun 11, 2010 | 31.64 | 32.76 | 31.45 | 32.40 | 908,871 | +0.33(+1.03%) |
Jun 10, 2010 | 31.07 | 32.16 | 30.78 | 32.07 | 1,149,130 | +1.63(+5.35%) |
Jun 09, 2010 | 30.24 | 31.45 | 29.86 | 30.44 | 2,103,988 | +0.46(+1.53%) |
Jun 08, 2010 | 28.67 | 30.05 | 28.36 | 29.98 | 2,163,030 | +1.16(+4.02%) |
Jun 07, 2010 | 30.51 | 30.51 | 28.10 | 28.82 | 2,117,392 | -1.56(-5.13%) |
Jun 04, 2010 | 30.38 | 31.99 | 30.12 | 30.38 | 1,733,179 | -2.14(-6.58%) |
Jun 03, 2010 | 33.09 | 33.94 | 32.25 | 32.52 | 1,238,307 | -0.41(-1.25%) |
Jun 02, 2010 | 32.03 | 32.93 | 31.22 | 32.93 | 2,404 | +1.16(+3.65%) |
Jun 01, 2010 | 32.23 | 33.16 | 31.70 | 31.77 | 1,248,821 | -0.53(-1.64%) |
May 28, 2010 | 32.30 | 33.79 | 32.26 | 32.30 | 1,145,738 | -0.41(-1.25%) |
May 27, 2010 | 31.50 | 32.74 | 31.18 | 32.71 | 1,114,022 | +1.94(+6.30%) |
May 26, 2010 | 31.84 | 32.04 | 30.58 | 30.77 | 1,815,933 | -0.94(-2.96%) |
May 25, 2010 | 31.25 | 31.83 | 30.90 | 31.71 | 2,197,095 | -0.53(-1.64%) |
May 24, 2010 | 33.28 | 33.83 | 32.14 | 32.24 | 1,013,226 | -1.17(-3.50%) |
May 21, 2010 | 30.14 | 33.45 | 29.79 | 33.41 | 3,576,188 | +2.85(+9.33%) |
May 20, 2010 | 30.31 | 31.30 | 30.07 | 30.56 | 2,619,527 | -1.17(-3.69%) |
May 19, 2010 | 34.39 | 34.53 | 31.45 | 31.73 | 2,863,947 | -2.64(-7.68%) |
May 18, 2010 | 35.72 | 36.15 | 34.23 | 34.37 | 100 | -0.92(-2.61%) |
May 17, 2010 | 37.39 | 37.65 | 34.40 | 35.29 | 2,327,929 | -2.33(-6.19%) |
May 14, 2010 | 37.62 | 38.81 | 37.24 | 37.62 | 1,235,059 | -1.38(-3.54%) |
May 13, 2010 | 40.50 | 40.70 | 38.88 | 39.00 | 938,541 | -1.37(-3.39%) |
May 12, 2010 | 38.92 | 40.75 | 38.92 | 40.37 | 1,280,601 | +1.50(+3.86%) |
May 11, 2010 | 39.76 | 40.11 | 38.61 | 38.87 | 1,502,921 | -1.01(-2.53%) |
May 10, 2010 | 39.76 | 40.04 | 39.42 | 39.88 | 1,627,159 | +1.11(+2.86%) |
May 07, 2010 | 40.47 | 40.92 | 38.05 | 38.77 | 2,074,735 | -2.23(-5.44%) |
May 06, 2010 | 41.35 | 42.70 | 38.74 | 41.00 | 2,285,306 | +1.24(+3.12%) |
May 05, 2010 | 40.32 | 41.57 | 39.51 | 39.76 | 1,584,932 | -1.10(-2.69%) |
May 04, 2010 | 40.42 | 40.99 | 39.75 | 40.86 | 900 | +0.13(+0.32%) |
May 03, 2010 | 39.69 | 40.90 | 39.69 | 40.73 | 1,783,376 | +1.25(+3.17%) |
Apr 30, 2010 | 40.54 | 40.62 | 38.39 | 39.48 | 4,098,591 | -0.50(-1.25%) |
Apr 29, 2010 | 51.32 | 44.27 | 39.75 | 39.98 | 8,508,205 | -11.34(-22.10%) |
Apr 28, 2010 | 51.11 | 51.96 | 50.36 | 51.32 | 739,717 | +0.43(+0.84%) |
Apr 27, 2010 | 51.99 | 52.99 | 50.79 | 50.89 | 850,451 | -1.62(-3.09%) |
Apr 26, 2010 | 52.10 | 53.36 | 52.10 | 52.51 | 643,340 | +0.56(+1.08%) |
Apr 23, 2010 | 50.80 | 52.04 | 50.62 | 51.95 | 439,870 | +1.28(+2.53%) |
Apr 22, 2010 | 49.76 | 51.44 | 49.55 | 50.67 | 1,081,894 | +0.60(+1.20%) |
Apr 21, 2010 | 50.07 | 50.19 | 48.91 | 50.07 | 3,013 | +1.21(+2.48%) |
Apr 20, 2010 | 48.74 | 49.35 | 48.56 | 48.86 | 703,616 | +0.59(+1.22%) |
Apr 19, 2010 | 48.93 | 49.09 | 47.72 | 48.27 | 520,665 | -0.86(-1.75%) |
Apr 16, 2010 | 49.84 | 50.21 | 48.61 | 49.13 | 597,250 | -0.87(-1.74%) |
Apr 15, 2010 | 49.68 | 50.57 | 49.60 | 50.00 | 422,014 | -0.03(-0.06%) |
Apr 14, 2010 | 49.93 | 50.11 | 48.15 | 50.03 | 1,004,203 | +2.21(+4.62%) |
Apr 13, 2010 | 48.61 | 48.67 | 47.70 | 47.82 | 663,400 | -0.79(-1.63%) |
Apr 12, 2010 | 49.19 | 49.24 | 48.45 | 48.61 | 363,321 | -0.57(-1.16%) |
Apr 09, 2010 | 48.56 | 49.37 | 48.56 | 49.18 | 579,061 | +0.72(+1.49%) |
Apr 08, 2010 | 48.21 | 48.53 | 47.03 | 48.46 | 835,890 | -0.08(-0.16%) |
Apr 07, 2010 | 49.37 | 49.49 | 48.04 | 48.54 | 730,401 | -1.08(-2.18%) |
Apr 06, 2010 | 48.48 | 49.99 | 48.48 | 49.62 | 935,711 | +1.16(+2.39%) |
Apr 05, 2010 | 47.57 | 49.01 | 47.26 | 48.46 | 754,218 | +1.21(+2.56%) |