Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.18 | 29.01 | 27.78 | 27.81 | 378 | -0.51(-1.79%) |
Jun 29, 2010 | 29.70 | 29.70 | 28.14 | 28.32 | 2,192,750 | -3.47(-10.91%) |
Jun 25, 2010 | 31.79 | 32.11 | 31.25 | 31.79 | 1,719,962 | +0.24(+0.76%) |
Jun 24, 2010 | 32.36 | 32.61 | 31.49 | 31.55 | 948,809 | -1.28(-3.89%) |
Jun 23, 2010 | 32.33 | 32.99 | 31.89 | 32.83 | 1,212,151 | +0.33(+1.02%) |
Jun 22, 2010 | 33.56 | 33.82 | 32.47 | 32.50 | 836,361 | -1.07(-3.19%) |
Jun 21, 2010 | 34.44 | 35.19 | 33.29 | 33.57 | 1,322,549 | -0.14(-0.41%) |
Jun 18, 2010 | 33.71 | 34.29 | 33.57 | 33.71 | 1,032,389 | -0.36(-1.06%) |
Jun 17, 2010 | 35.17 | 35.17 | 33.73 | 34.07 | 1,074,836 | -1.06(-3.02%) |
Jun 16, 2010 | 35.67 | 35.69 | 34.77 | 35.13 | 1,184,425 | +0.04(+0.11%) |
Jun 15, 2010 | 34.56 | 35.16 | 33.92 | 35.09 | 839,341 | +0.82(+2.40%) |
Jun 14, 2010 | 34.72 | 35.19 | 34.18 | 34.27 | 1,092,391 | +0.08(+0.22%) |
Jun 11, 2010 | 33.42 | 34.24 | 33.41 | 34.19 | 889,965 | +0.22(+0.63%) |
Jun 10, 2010 | 33.40 | 34.20 | 33.40 | 33.98 | 1,068,156 | +1.42(+4.35%) |
Jun 09, 2010 | 32.81 | 33.75 | 32.32 | 32.56 | 982,112 | +0.13(+0.40%) |
Jun 08, 2010 | 31.75 | 32.48 | 31.58 | 32.43 | 1,188,520 | +0.70(+2.21%) |
Jun 07, 2010 | 32.99 | 33.18 | 31.72 | 31.73 | 1,607,351 | -1.15(-3.51%) |
Jun 04, 2010 | 32.89 | 34.55 | 32.71 | 32.89 | 1,086,982 | -1.92(-5.51%) |
Jun 03, 2010 | 35.72 | 35.78 | 34.09 | 34.80 | 980,571 | -0.46(-1.31%) |
Jun 02, 2010 | 33.72 | 35.28 | 33.72 | 35.26 | 2,443 | +1.66(+4.95%) |
Jun 01, 2010 | 34.93 | 35.49 | 33.58 | 33.60 | 764,134 | -1.72(-4.88%) |
May 28, 2010 | 35.32 | 36.20 | 34.88 | 35.32 | 900,062 | -0.68(-1.88%) |
May 27, 2010 | 35.01 | 36.02 | 34.97 | 36.00 | 1,405,853 | +2.14(+6.33%) |
May 26, 2010 | 34.28 | 35.36 | 33.61 | 33.86 | 1,540,739 | -0.15(-0.43%) |
May 25, 2010 | 32.07 | 34.08 | 31.73 | 34.01 | 2,044,763 | +0.71(+2.15%) |
May 24, 2010 | 33.57 | 34.51 | 33.27 | 33.29 | 1,420,944 | -0.55(-1.61%) |
May 21, 2010 | 31.69 | 34.54 | 31.69 | 33.84 | 1,704,219 | +1.45(+4.48%) |
May 20, 2010 | 32.55 | 33.61 | 32.36 | 32.39 | 1,410,006 | -2.28(-6.58%) |
May 19, 2010 | 34.30 | 35.29 | 33.72 | 34.67 | 1,523,361 | +0.12(+0.36%) |
May 18, 2010 | 35.93 | 36.40 | 34.44 | 34.54 | 937,881 | -0.63(-1.79%) |
May 17, 2010 | 35.99 | 36.00 | 33.94 | 35.17 | 1,023,941 | -0.61(-1.70%) |
May 14, 2010 | 35.78 | 36.45 | 34.82 | 35.78 | 1,417,893 | -1.11(-3.00%) |
May 13, 2010 | 36.92 | 38.04 | 36.65 | 36.88 | 1,123,477 | -0.25(-0.66%) |
May 12, 2010 | 36.76 | 37.39 | 36.48 | 37.13 | 1,389,170 | +0.67(+1.83%) |
May 11, 2010 | 37.12 | 37.26 | 36.37 | 36.46 | 1,405,079 | -0.40(-1.08%) |
May 10, 2010 | 36.71 | 36.99 | 36.58 | 36.86 | 1,449,679 | +2.25(+6.50%) |
May 07, 2010 | 35.30 | 36.08 | 33.94 | 34.61 | 2,170,863 | -0.91(-2.57%) |
May 06, 2010 | 35.52 | 37.54 | 33.27 | 35.53 | 260 | -1.44(-3.88%) |
May 05, 2010 | 37.15 | 37.88 | 35.78 | 36.96 | 2,972,831 | -0.94(-2.47%) |
May 04, 2010 | 37.62 | 38.20 | 37.26 | 37.90 | 2,000,527 | -0.71(-1.85%) |
May 03, 2010 | 37.74 | 38.68 | 37.46 | 38.61 | 1,465,948 | +1.14(+3.03%) |
Apr 30, 2010 | 38.73 | 38.87 | 37.44 | 37.48 | 1,190,064 | -1.24(-3.21%) |
Apr 29, 2010 | 38.63 | 38.94 | 38.02 | 38.72 | 1,474,605 | +0.58(+1.51%) |
Apr 28, 2010 | 38.12 | 38.57 | 37.65 | 38.14 | 2,556,626 | +0.32(+0.85%) |
Apr 27, 2010 | 39.82 | 39.95 | 37.71 | 37.82 | 2,227,418 | -2.37(-5.90%) |
Apr 26, 2010 | 39.53 | 40.75 | 39.53 | 40.19 | 2,227,418 | +0.57(+1.43%) |
Apr 23, 2010 | 38.99 | 39.69 | 38.65 | 39.63 | 1,977,222 | +0.70(+1.79%) |
Apr 22, 2010 | 38.15 | 39.28 | 36.85 | 38.93 | 4,802,898 | -2.20(-5.36%) |
Apr 21, 2010 | 40.86 | 41.29 | 40.04 | 41.13 | 1,189,039 | +0.39(+0.96%) |
Apr 20, 2010 | 39.79 | 41.27 | 39.72 | 40.74 | 1,539,094 | +1.13(+2.85%) |
Apr 19, 2010 | 39.71 | 39.96 | 39.03 | 39.61 | 1,016,452 | -0.36(-0.90%) |
Apr 16, 2010 | 40.19 | 40.74 | 39.41 | 39.97 | 724,370 | -0.52(-1.29%) |
Apr 15, 2010 | 41.16 | 41.46 | 40.45 | 40.49 | 687,353 | -0.67(-1.62%) |
Apr 14, 2010 | 41.07 | 41.29 | 40.35 | 41.16 | 825,536 | +0.63(+1.55%) |
Apr 13, 2010 | 40.19 | 40.82 | 39.98 | 40.53 | 794,849 | +0.25(+0.61%) |
Apr 12, 2010 | 41.38 | 41.38 | 40.05 | 40.29 | 745,547 | -0.87(-2.11%) |
Apr 09, 2010 | 40.67 | 41.28 | 40.53 | 41.15 | 1,540,788 | +0.68(+1.67%) |
Apr 08, 2010 | 40.32 | 40.54 | 39.54 | 40.48 | 1,004,408 | -0.18(-0.45%) |
Apr 07, 2010 | 41.25 | 41.25 | 40.31 | 40.66 | 1,389,809 | -0.53(-1.29%) |
Apr 06, 2010 | 42.00 | 42.00 | 41.01 | 41.19 | 2,543,778 | -1.21(-2.86%) |
Apr 05, 2010 | 42.15 | 42.59 | 40.92 | 42.40 | 4,131,372 | +3.27(+8.36%) |