Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.62 | 28.85 | 28.32 | 28.34 | 84,283 | -0.28(-0.97%) |
Jun 29, 2010 | 29.03 | 29.10 | 28.46 | 28.62 | 2,339,317 | -1.18(-3.97%) |
Jun 25, 2010 | 29.76 | 29.89 | 29.44 | 29.81 | 420,157 | +0.20(+0.66%) |
Jun 24, 2010 | 30.02 | 30.02 | 29.55 | 29.61 | 293,833 | -0.49(-1.63%) |
Jun 23, 2010 | 30.25 | 30.27 | 29.83 | 30.10 | 999,229 | -0.06(-0.19%) |
Jun 22, 2010 | 30.49 | 30.66 | 30.08 | 30.16 | 688,408 | -0.40(-1.32%) |
Jun 21, 2010 | 30.85 | 31.02 | 30.41 | 30.56 | 165,405 | +0.10(+0.32%) |
Jun 18, 2010 | 30.59 | 30.59 | 30.42 | 30.47 | 81,184 | -0.04(-0.15%) |
Jun 17, 2010 | 30.69 | 30.69 | 30.21 | 30.51 | 235,885 | +0.04(+0.12%) |
Jun 16, 2010 | 30.23 | 30.67 | 30.14 | 30.47 | 1,183,039 | -0.01(-0.02%) |
Jun 15, 2010 | 30.02 | 30.53 | 29.99 | 30.48 | 2,070,602 | +0.78(+2.62%) |
Jun 14, 2010 | 30.05 | 30.15 | 29.70 | 29.70 | 260,107 | +0.00(+0.00%) |
Jun 11, 2010 | 29.33 | 29.70 | 29.28 | 29.70 | 2,006,522 | +0.10(+0.35%) |
Jun 10, 2010 | 29.09 | 29.62 | 29.09 | 29.60 | 169,252 | +0.95(+3.31%) |
Jun 09, 2010 | 29.06 | 29.20 | 28.49 | 28.65 | 470,927 | -0.10(-0.34%) |
Jun 08, 2010 | 28.58 | 28.75 | 28.16 | 28.75 | 620,523 | +0.43(+1.53%) |
Jun 07, 2010 | 28.96 | 28.96 | 28.31 | 28.31 | 138,267 | -0.40(-1.38%) |
Jun 04, 2010 | 29.55 | 29.55 | 28.59 | 28.71 | 135,842 | -1.17(-3.93%) |
Jun 03, 2010 | 30.11 | 30.11 | 29.58 | 29.88 | 225,964 | +0.00(+0.00%) |
Jun 02, 2010 | 29.08 | 29.88 | 29.03 | 29.88 | 1,982,822 | +0.90(+3.09%) |
Jun 01, 2010 | 29.27 | 29.67 | 28.95 | 28.99 | 183,958 | -0.40(-1.37%) |
May 28, 2010 | 29.81 | 29.76 | 29.29 | 29.39 | 347,045 | -0.42(-1.40%) |
May 27, 2010 | 29.41 | 29.81 | 29.24 | 29.81 | 894,906 | +1.25(+4.37%) |
May 26, 2010 | 29.05 | 29.23 | 28.49 | 28.56 | 591,427 | -0.22(-0.75%) |
May 25, 2010 | 28.13 | 28.85 | 27.90 | 28.78 | 243,097 | -0.07(-0.23%) |
May 24, 2010 | 29.58 | 29.58 | 28.84 | 28.84 | 112,607 | -0.50(-1.71%) |
May 21, 2010 | 29.24 | 29.35 | 28.33 | 29.34 | 537,780 | +0.59(+2.05%) |
May 20, 2010 | 29.32 | 29.32 | 28.64 | 28.75 | 264,675 | -1.23(-4.09%) |
May 19, 2010 | 29.88 | 30.17 | 29.57 | 29.98 | 324,947 | -0.09(-0.30%) |
May 18, 2010 | 30.79 | 30.90 | 29.96 | 30.07 | 455,844 | -0.54(-1.76%) |
May 17, 2010 | 30.60 | 30.76 | 30.00 | 30.61 | 268,337 | +0.01(+0.05%) |
May 14, 2010 | 30.91 | 31.31 | 30.34 | 30.59 | 236,589 | -0.71(-2.27%) |
May 13, 2010 | 31.60 | 31.61 | 31.23 | 31.30 | 1,032,889 | -0.29(-0.92%) |
May 12, 2010 | 31.09 | 31.59 | 31.09 | 31.59 | 212,491 | +0.47(+1.51%) |
May 11, 2010 | 31.43 | 31.54 | 30.72 | 31.12 | 318,254 | -0.22(-0.69%) |
May 10, 2010 | 31.25 | 31.55 | 31.09 | 31.34 | 752,655 | +1.64(+5.53%) |
May 07, 2010 | 30.42 | 30.50 | 29.26 | 29.70 | 837,557 | -0.41(-1.36%) |
May 06, 2010 | 31.08 | 31.94 | 28.69 | 30.11 | 1,169,697 | -1.02(-3.26%) |
May 05, 2010 | 31.27 | 31.52 | 31.02 | 31.12 | 893,498 | -0.61(-1.93%) |
May 04, 2010 | 32.23 | 32.23 | 31.55 | 31.74 | 576,897 | -1.08(-3.30%) |
May 03, 2010 | 32.71 | 32.87 | 32.53 | 32.82 | 191,525 | +0.39(+1.20%) |
Apr 30, 2010 | 33.10 | 33.10 | 32.43 | 32.43 | 181,158 | -0.55(-1.65%) |
Apr 29, 2010 | 32.72 | 33.06 | 32.72 | 32.98 | 285,221 | +0.47(+1.45%) |
Apr 28, 2010 | 32.64 | 32.65 | 32.18 | 32.50 | 913,005 | +0.07(+0.21%) |
Apr 27, 2010 | 33.17 | 33.24 | 32.29 | 32.44 | 366,409 | -0.94(-2.82%) |
Apr 26, 2010 | 33.62 | 33.62 | 33.36 | 33.38 | 239,254 | -0.19(-0.56%) |
Apr 23, 2010 | 33.19 | 33.57 | 33.06 | 33.57 | 197,784 | +0.29(+0.88%) |
Apr 22, 2010 | 33.00 | 33.33 | 32.76 | 33.27 | 553,930 | +0.03(+0.09%) |
Apr 21, 2010 | 33.41 | 33.41 | 33.10 | 33.24 | 65,623 | -0.19(-0.58%) |
Apr 20, 2010 | 33.37 | 33.46 | 33.29 | 33.44 | 618,181 | +0.37(+1.13%) |
Apr 19, 2010 | 32.83 | 33.13 | 32.76 | 33.07 | 349,882 | -0.06(-0.18%) |
Apr 16, 2010 | 33.66 | 33.66 | 32.96 | 33.12 | 1,000,378 | -0.58(-1.73%) |
Apr 15, 2010 | 33.72 | 33.85 | 33.62 | 33.71 | 220,139 | -0.13(-0.38%) |
Apr 14, 2010 | 33.66 | 33.83 | 33.52 | 33.83 | 307,030 | +0.48(+1.43%) |
Apr 13, 2010 | 33.47 | 33.47 | 33.20 | 33.36 | 823,299 | -0.08(-0.25%) |
Apr 12, 2010 | 33.51 | 33.51 | 33.34 | 33.44 | 170,100 | +0.06(+0.18%) |
Apr 09, 2010 | 33.27 | 33.41 | 33.16 | 33.38 | 200,829 | +0.26(+0.79%) |
Apr 08, 2010 | 32.87 | 33.12 | 32.68 | 33.12 | 270,039 | +0.10(+0.29%) |
Apr 07, 2010 | 33.04 | 33.18 | 32.88 | 33.02 | 173,486 | -0.24(-0.72%) |
Apr 06, 2010 | 32.95 | 33.27 | 32.88 | 33.26 | 819,912 | +0.07(+0.23%) |
Apr 05, 2010 | 33.18 | 33.22 | 32.96 | 33.18 | 44,874 | +0.22(+0.66%) |