Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 31.70 | 32.50 | 31.25 | 31.48 | 606,917 | -0.16(-0.51%) |
Jun 29, 2010 | 32.46 | 32.66 | 31.42 | 31.64 | 823,867 | -2.05(-6.08%) |
Jun 25, 2010 | 33.69 | 34.20 | 32.88 | 33.69 | 913,063 | +0.06(+0.18%) |
Jun 24, 2010 | 33.95 | 33.99 | 33.33 | 33.63 | 660,519 | -0.62(-1.81%) |
Jun 23, 2010 | 34.83 | 35.50 | 33.82 | 34.25 | 1,000,562 | -0.20(-0.58%) |
Jun 22, 2010 | 34.80 | 35.42 | 34.16 | 34.45 | 1,223,769 | -0.15(-0.43%) |
Jun 21, 2010 | 35.25 | 35.66 | 34.19 | 34.60 | 911,059 | -0.10(-0.29%) |
Jun 18, 2010 | 34.70 | 35.17 | 32.44 | 34.70 | 2,159,649 | +2.07(+6.34%) |
Jun 17, 2010 | 32.38 | 32.97 | 31.85 | 32.63 | 475,367 | +0.25(+0.77%) |
Jun 16, 2010 | 31.57 | 32.65 | 31.38 | 32.38 | 489,642 | +0.44(+1.38%) |
Jun 15, 2010 | 30.98 | 31.95 | 30.93 | 31.94 | 454,418 | +1.22(+3.97%) |
Jun 14, 2010 | 30.53 | 31.23 | 30.48 | 30.72 | 351,440 | +0.72(+2.40%) |
Jun 11, 2010 | 29.32 | 30.14 | 29.06 | 30.00 | 322,544 | +0.39(+1.32%) |
Jun 10, 2010 | 28.88 | 29.67 | 28.68 | 29.61 | 697,281 | +1.42(+5.04%) |
Jun 09, 2010 | 28.98 | 29.60 | 28.14 | 28.19 | 804,185 | -0.42(-1.47%) |
Jun 08, 2010 | 29.04 | 29.27 | 28.17 | 28.61 | 542,186 | -0.17(-0.59%) |
Jun 07, 2010 | 30.00 | 30.31 | 28.76 | 28.78 | 472,696 | -1.16(-3.87%) |
Jun 04, 2010 | 29.94 | 31.41 | 29.81 | 29.94 | 512,772 | -1.95(-6.11%) |
Jun 03, 2010 | 31.11 | 31.92 | 31.00 | 31.89 | 357,702 | +0.89(+2.87%) |
Jun 02, 2010 | 30.18 | 31.00 | 30.00 | 31.00 | 394,451 | +1.15(+3.85%) |
Jun 01, 2010 | 30.07 | 30.63 | 29.75 | 29.85 | 611,838 | -0.55(-1.81%) |
May 28, 2010 | 30.40 | 30.93 | 29.88 | 30.40 | 811,309 | +0.41(+1.37%) |
May 27, 2010 | 29.55 | 29.99 | 29.32 | 29.99 | 569,640 | +1.35(+4.71%) |
May 26, 2010 | 28.82 | 29.57 | 28.41 | 28.64 | 1,470,729 | +0.20(+0.70%) |
May 25, 2010 | 27.12 | 28.61 | 26.64 | 28.44 | 792,373 | +0.38(+1.35%) |
May 24, 2010 | 28.43 | 28.86 | 28.00 | 28.06 | 872,508 | -0.73(-2.54%) |
May 21, 2010 | 28.09 | 29.14 | 27.77 | 28.79 | 596,005 | +0.31(+1.09%) |
May 20, 2010 | 28.79 | 28.99 | 28.48 | 28.48 | 955,780 | -2.26(-7.35%) |
May 19, 2010 | 31.29 | 31.71 | 30.21 | 30.74 | 743,098 | -0.81(-2.57%) |
May 18, 2010 | 32.55 | 32.74 | 31.47 | 31.55 | 8,400 | -0.59(-1.84%) |
May 17, 2010 | 32.56 | 32.82 | 31.25 | 32.14 | 481,129 | -0.18(-0.56%) |
May 14, 2010 | 32.32 | 33.67 | 31.51 | 32.32 | 748,461 | -1.70(-5.00%) |
May 13, 2010 | 34.43 | 34.76 | 33.85 | 34.02 | 609,787 | -0.74(-2.13%) |
May 12, 2010 | 34.00 | 34.96 | 33.81 | 34.76 | 491,788 | +0.87(+2.57%) |
May 11, 2010 | 34.14 | 34.36 | 33.73 | 33.89 | 613,927 | +0.18(+0.53%) |
May 10, 2010 | 32.73 | 33.76 | 32.56 | 33.71 | 673,434 | +2.88(+9.34%) |
May 07, 2010 | 32.78 | 33.31 | 30.44 | 30.83 | 1,505,746 | -2.21(-6.69%) |
May 06, 2010 | 35.11 | 35.72 | 31.70 | 33.04 | 1,047,535 | -2.56(-7.19%) |
May 05, 2010 | 35.68 | 36.22 | 33.98 | 35.60 | 2,210,933 | +2.41(+7.26%) |
May 04, 2010 | 33.66 | 33.97 | 33.07 | 33.19 | 646,104 | -1.30(-3.77%) |
May 03, 2010 | 33.19 | 34.50 | 33.13 | 34.49 | 444,879 | +1.30(+3.92%) |
Apr 30, 2010 | 33.24 | 33.92 | 32.95 | 33.19 | 525,752 | -0.17(-0.51%) |
Apr 29, 2010 | 31.62 | 33.44 | 31.62 | 33.36 | 922,804 | +2.06(+6.58%) |
Apr 28, 2010 | 32.01 | 32.51 | 31.11 | 31.30 | 616,406 | -0.63(-1.97%) |
Apr 27, 2010 | 32.56 | 32.77 | 31.76 | 31.93 | 593,800 | -0.92(-2.80%) |
Apr 26, 2010 | 33.25 | 33.53 | 32.68 | 32.85 | 271,654 | -0.36(-1.08%) |
Apr 23, 2010 | 32.44 | 33.25 | 32.44 | 33.21 | 182,186 | +0.87(+2.69%) |
Apr 22, 2010 | 31.74 | 32.45 | 31.61 | 32.34 | 274,955 | +0.22(+0.68%) |
Apr 21, 2010 | 31.89 | 32.18 | 31.76 | 32.12 | 163,144 | +0.42(+1.32%) |
Apr 20, 2010 | 31.38 | 32.08 | 31.38 | 31.70 | 280,605 | +0.36(+1.15%) |
Apr 19, 2010 | 31.28 | 31.42 | 30.60 | 31.34 | 340,365 | +0.02(+0.06%) |
Apr 16, 2010 | 31.91 | 32.00 | 30.83 | 31.32 | 352,498 | -0.70(-2.19%) |
Apr 15, 2010 | 32.08 | 32.27 | 31.93 | 32.02 | 394,277 | -0.29(-0.90%) |
Apr 14, 2010 | 32.42 | 32.91 | 32.21 | 32.31 | 327,142 | +0.18(+0.56%) |
Apr 13, 2010 | 31.80 | 32.30 | 31.73 | 32.13 | 392,666 | +0.34(+1.07%) |
Apr 12, 2010 | 30.71 | 31.85 | 30.71 | 31.79 | 757,553 | +1.23(+4.02%) |
Apr 09, 2010 | 30.32 | 30.56 | 30.03 | 30.56 | 271,967 | +0.37(+1.23%) |
Apr 08, 2010 | 30.11 | 30.53 | 29.99 | 30.19 | 568,874 | -0.19(-0.63%) |
Apr 07, 2010 | 30.56 | 30.56 | 30.00 | 30.38 | 241,091 | -0.12(-0.39%) |
Apr 06, 2010 | 30.60 | 30.65 | 30.18 | 30.50 | 488,216 | +0.00(+0.00%) |
Apr 05, 2010 | 30.13 | 30.55 | 30.12 | 30.50 | 175,520 | +0.39(+1.30%) |