Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 32.12 | 32.44 | 31.89 | 31.89 | 808 | -0.11(-0.36%) |
Jun 29, 2010 | 31.58 | 32.22 | 31.43 | 32.00 | 790,241 | -0.58(-1.79%) |
Jun 25, 2010 | 32.59 | 32.74 | 31.79 | 32.59 | 415,104 | +0.99(+3.14%) |
Jun 24, 2010 | 31.87 | 31.99 | 31.47 | 31.60 | 682,025 | -0.37(-1.16%) |
Jun 23, 2010 | 31.71 | 32.21 | 31.22 | 31.97 | 695,578 | +0.09(+0.29%) |
Jun 22, 2010 | 31.79 | 32.23 | 31.67 | 31.88 | 536,422 | +0.45(+1.45%) |
Jun 21, 2010 | 32.14 | 32.14 | 31.25 | 31.42 | 445,893 | +0.01(+0.03%) |
Jun 18, 2010 | 31.41 | 31.75 | 31.35 | 31.41 | 384,179 | +0.00(+0.00%) |
Jun 17, 2010 | 31.35 | 31.55 | 30.71 | 31.41 | 1,011 | +0.35(+1.12%) |
Jun 16, 2010 | 30.65 | 31.56 | 30.55 | 31.06 | 872,510 | -0.30(-0.95%) |
Jun 15, 2010 | 30.36 | 31.47 | 30.11 | 31.36 | 563,518 | +1.55(+5.20%) |
Jun 14, 2010 | 30.01 | 30.04 | 29.61 | 29.81 | 392,628 | -0.02(-0.08%) |
Jun 11, 2010 | 29.41 | 29.95 | 29.36 | 29.83 | 494,795 | -0.08(-0.26%) |
Jun 10, 2010 | 28.90 | 29.95 | 28.89 | 29.91 | 575,806 | +1.56(+5.52%) |
Jun 09, 2010 | 28.79 | 28.86 | 28.18 | 28.35 | 513,844 | +0.17(+0.59%) |
Jun 08, 2010 | 28.25 | 28.31 | 27.59 | 28.18 | 399,463 | +0.39(+1.40%) |
Jun 07, 2010 | 28.44 | 28.67 | 27.75 | 27.79 | 315,737 | -0.37(-1.30%) |
Jun 04, 2010 | 28.16 | 29.17 | 28.04 | 28.16 | 615,269 | -1.01(-3.47%) |
Jun 03, 2010 | 28.98 | 29.53 | 28.64 | 29.17 | 452,302 | -0.09(-0.31%) |
Jun 02, 2010 | 28.67 | 29.27 | 28.59 | 29.27 | 24,477 | +0.58(+2.03%) |
Jun 01, 2010 | 29.08 | 29.57 | 27.67 | 28.68 | 1,051,627 | +0.01(+0.03%) |
May 28, 2010 | 28.67 | 29.07 | 27.96 | 28.67 | 722,613 | +0.24(+0.86%) |
May 27, 2010 | 27.82 | 28.46 | 27.64 | 28.43 | 622,740 | +1.69(+6.31%) |
May 26, 2010 | 27.47 | 27.97 | 26.61 | 26.74 | 1,053,874 | -0.17(-0.63%) |
May 25, 2010 | 26.30 | 26.91 | 26.09 | 26.91 | 785,783 | -0.13(-0.49%) |
May 24, 2010 | 27.26 | 27.45 | 26.98 | 27.05 | 809,532 | -0.43(-1.57%) |
May 21, 2010 | 26.50 | 27.88 | 26.50 | 27.48 | 1,165,264 | +0.45(+1.68%) |
May 20, 2010 | 26.86 | 27.52 | 26.64 | 27.02 | 1,635 | -1.48(-5.18%) |
May 19, 2010 | 28.56 | 28.87 | 27.68 | 28.50 | 693,106 | -0.35(-1.22%) |
May 18, 2010 | 30.11 | 30.11 | 28.49 | 28.85 | 744,363 | -0.67(-2.27%) |
May 17, 2010 | 29.97 | 29.97 | 28.44 | 29.52 | 676,632 | -0.14(-0.48%) |
May 14, 2010 | 29.66 | 30.06 | 29.06 | 29.66 | 589,503 | -0.79(-2.59%) |
May 13, 2010 | 31.24 | 31.24 | 30.36 | 30.45 | 961,435 | -0.92(-2.94%) |
May 12, 2010 | 32.00 | 32.30 | 30.98 | 31.38 | 584,899 | +0.13(+0.41%) |
May 11, 2010 | 31.61 | 31.67 | 31.10 | 31.25 | 1,290,022 | -0.03(-0.09%) |
May 10, 2010 | 30.72 | 31.33 | 30.65 | 31.27 | 1,286,030 | +2.39(+8.27%) |
May 07, 2010 | 29.54 | 30.02 | 28.17 | 28.89 | 1,741,871 | -0.51(-1.75%) |
May 06, 2010 | 31.16 | 31.27 | 26.64 | 29.40 | 996,701 | -1.22(-3.99%) |
May 05, 2010 | 30.93 | 31.48 | 30.62 | 30.62 | 626,993 | -0.87(-2.77%) |
May 04, 2010 | 31.78 | 31.90 | 31.03 | 31.50 | 754,160 | -0.81(-2.51%) |
May 03, 2010 | 31.52 | 32.41 | 31.52 | 32.31 | 752,128 | +0.88(+2.80%) |
Apr 30, 2010 | 30.56 | 31.62 | 30.33 | 31.43 | 940,235 | +0.78(+2.56%) |
Apr 29, 2010 | 30.72 | 31.19 | 30.44 | 30.64 | 861,407 | +0.33(+1.09%) |
Apr 28, 2010 | 30.37 | 30.46 | 29.66 | 30.31 | 583,901 | +0.62(+2.10%) |
Apr 27, 2010 | 30.84 | 30.93 | 29.61 | 29.69 | 902,536 | -1.22(-3.93%) |
Apr 26, 2010 | 31.39 | 31.51 | 30.86 | 30.90 | 419,534 | -0.17(-0.55%) |
Apr 23, 2010 | 30.24 | 31.12 | 30.24 | 31.07 | 625,842 | +0.74(+2.45%) |
Apr 22, 2010 | 30.35 | 30.52 | 30.10 | 30.33 | 671,123 | -0.21(-0.68%) |
Apr 21, 2010 | 30.93 | 31.22 | 30.20 | 30.54 | 536,287 | -0.53(-1.70%) |
Apr 20, 2010 | 30.90 | 31.16 | 30.72 | 31.06 | 378,310 | +0.24(+0.77%) |
Apr 19, 2010 | 31.05 | 31.34 | 30.65 | 30.83 | 722,314 | -0.33(-1.07%) |
Apr 16, 2010 | 32.17 | 32.57 | 31.15 | 31.16 | 914,831 | -1.24(-3.84%) |
Apr 15, 2010 | 32.09 | 32.57 | 32.00 | 32.40 | 585,730 | +0.34(+1.07%) |
Apr 14, 2010 | 31.43 | 32.18 | 31.40 | 32.06 | 1,027,252 | +0.82(+2.63%) |
Apr 13, 2010 | 31.47 | 31.62 | 30.77 | 31.24 | 1,933,496 | -1.95(-5.89%) |
Apr 12, 2010 | 33.67 | 34.70 | 33.03 | 33.19 | 1,044,834 | -0.14(-0.43%) |
Apr 09, 2010 | 33.34 | 33.55 | 32.79 | 33.33 | 599,939 | -0.16(-0.47%) |
Apr 08, 2010 | 33.12 | 33.66 | 32.98 | 33.49 | 679,893 | +0.17(+0.50%) |
Apr 07, 2010 | 32.42 | 33.55 | 32.37 | 33.33 | 1,158,467 | +1.17(+3.64%) |
Apr 06, 2010 | 31.89 | 32.22 | 31.76 | 32.16 | 584,675 | +0.15(+0.46%) |
Apr 05, 2010 | 31.65 | 32.06 | 31.56 | 32.01 | 390,289 | +0.28(+0.90%) |