Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.42 | 31.37 | 30.42 | 30.59 | 325,242 | +0.05(+0.17%) |
Jun 29, 2010 | 30.85 | 31.13 | 30.36 | 30.53 | 143,029 | -1.69(-5.24%) |
Jun 25, 2010 | 32.22 | 32.42 | 31.47 | 32.22 | 169,500 | +0.64(+2.04%) |
Jun 24, 2010 | 32.05 | 32.23 | 31.51 | 31.58 | 117,278 | -0.74(-2.28%) |
Jun 23, 2010 | 32.55 | 32.70 | 31.92 | 32.31 | 171,154 | -0.20(-0.61%) |
Jun 22, 2010 | 33.80 | 33.91 | 32.42 | 32.51 | 132,726 | -1.23(-3.64%) |
Jun 21, 2010 | 34.48 | 34.62 | 33.47 | 33.74 | 107,518 | -0.25(-0.73%) |
Jun 18, 2010 | 33.99 | 34.02 | 33.35 | 33.99 | 116,047 | +0.24(+0.70%) |
Jun 17, 2010 | 33.83 | 34.02 | 33.43 | 33.75 | 95,677 | +0.01(+0.02%) |
Jun 16, 2010 | 33.14 | 34.20 | 33.14 | 33.74 | 164,493 | +0.03(+0.08%) |
Jun 15, 2010 | 32.76 | 33.78 | 32.71 | 33.71 | 158,887 | +1.33(+4.10%) |
Jun 14, 2010 | 33.09 | 33.39 | 32.30 | 32.39 | 187,628 | -0.27(-0.84%) |
Jun 11, 2010 | 32.05 | 32.89 | 31.93 | 32.66 | 291,224 | +0.16(+0.49%) |
Jun 10, 2010 | 31.27 | 32.54 | 31.27 | 32.50 | 255,842 | +2.05(+6.73%) |
Jun 09, 2010 | 30.83 | 31.99 | 30.23 | 30.45 | 407,601 | -0.05(-0.16%) |
Jun 08, 2010 | 29.99 | 30.53 | 29.54 | 30.50 | 562,355 | +0.46(+1.53%) |
Jun 07, 2010 | 30.84 | 31.15 | 29.98 | 30.04 | 562,680 | -0.52(-1.69%) |
Jun 04, 2010 | 30.56 | 31.88 | 30.45 | 30.56 | 302,645 | -0.89(-2.84%) |
Jun 03, 2010 | 31.73 | 31.73 | 30.34 | 31.45 | 319,333 | +0.33(+1.05%) |
Jun 02, 2010 | 29.52 | 31.15 | 29.52 | 31.12 | 335,624 | +2.04(+7.02%) |
Jun 01, 2010 | 30.75 | 30.88 | 29.08 | 29.08 | 567,225 | -2.72(-8.56%) |
May 28, 2010 | 31.80 | 33.55 | 31.60 | 31.80 | 543,310 | -1.68(-5.02%) |
May 27, 2010 | 33.08 | 33.67 | 32.71 | 33.48 | 483,480 | +1.22(+3.79%) |
May 26, 2010 | 32.59 | 33.08 | 32.21 | 32.26 | 378,423 | +0.30(+0.95%) |
May 25, 2010 | 30.52 | 32.04 | 30.43 | 31.96 | 1,064,341 | +0.38(+1.19%) |
May 24, 2010 | 32.98 | 32.98 | 31.56 | 31.58 | 506,448 | -1.21(-3.68%) |
May 21, 2010 | 31.18 | 32.95 | 31.10 | 32.79 | 527,684 | +0.91(+2.85%) |
May 20, 2010 | 31.87 | 32.73 | 31.69 | 31.88 | 868,700 | -1.88(-5.57%) |
May 19, 2010 | 34.17 | 34.59 | 33.17 | 33.76 | 618,706 | -0.67(-1.94%) |
May 18, 2010 | 35.28 | 35.89 | 34.25 | 34.43 | 681,415 | -0.43(-1.22%) |
May 17, 2010 | 35.42 | 35.72 | 34.06 | 34.85 | 481,328 | -0.47(-1.32%) |
May 14, 2010 | 35.32 | 36.08 | 34.81 | 35.32 | 282,338 | -0.93(-2.58%) |
May 13, 2010 | 36.69 | 36.99 | 36.19 | 36.26 | 227,486 | -0.34(-0.94%) |
May 12, 2010 | 36.04 | 36.68 | 35.98 | 36.60 | 164,175 | +0.68(+1.91%) |
May 11, 2010 | 36.27 | 36.62 | 35.90 | 35.92 | 460,651 | +0.06(+0.17%) |
May 10, 2010 | 35.40 | 35.96 | 35.31 | 35.85 | 798,860 | +1.76(+5.17%) |
May 07, 2010 | 35.68 | 35.68 | 33.75 | 34.09 | 503,405 | +3.35(+10.88%) |
May 06, 2010 | 30.75 | 37.27 | 0.0902 | 30.75 | 243 | -6.29(-16.98%) |
May 05, 2010 | 37.09 | 37.66 | 36.80 | 37.04 | 747,576 | -0.62(-1.65%) |
May 04, 2010 | 38.40 | 38.44 | 37.42 | 37.66 | 605,763 | -1.41(-3.61%) |
May 03, 2010 | 38.77 | 39.35 | 38.12 | 39.07 | 377,557 | +0.38(+0.97%) |
Apr 30, 2010 | 39.45 | 39.56 | 38.12 | 38.69 | 491,742 | -0.96(-2.42%) |
Apr 29, 2010 | 39.93 | 40.33 | 38.58 | 39.65 | 574,174 | +0.10(+0.25%) |
Apr 28, 2010 | 39.17 | 39.57 | 38.69 | 39.55 | 407,319 | +0.57(+1.47%) |
Apr 27, 2010 | 40.36 | 40.50 | 38.87 | 38.98 | 431,608 | -1.70(-4.17%) |
Apr 26, 2010 | 40.88 | 41.03 | 40.60 | 40.68 | 170,383 | -0.25(-0.62%) |
Apr 23, 2010 | 39.55 | 41.01 | 39.55 | 40.93 | 421,163 | +1.48(+3.74%) |
Apr 22, 2010 | 38.67 | 39.52 | 38.31 | 39.45 | 388,684 | +0.38(+0.97%) |
Apr 21, 2010 | 38.87 | 39.27 | 38.58 | 39.08 | 179,062 | +0.15(+0.38%) |
Apr 20, 2010 | 37.79 | 39.06 | 37.79 | 38.93 | 265,020 | +1.51(+4.03%) |
Apr 19, 2010 | 37.31 | 37.80 | 37.00 | 37.42 | 481,408 | -0.17(-0.46%) |
Apr 16, 2010 | 38.16 | 38.33 | 37.07 | 37.59 | 487,794 | -0.78(-2.03%) |
Apr 15, 2010 | 38.33 | 38.55 | 38.15 | 38.37 | 227,396 | +0.05(+0.13%) |
Apr 14, 2010 | 37.54 | 38.32 | 37.50 | 38.32 | 246,532 | +0.89(+2.38%) |
Apr 13, 2010 | 37.70 | 37.82 | 36.96 | 37.43 | 166,544 | -0.36(-0.95%) |
Apr 12, 2010 | 37.70 | 38.08 | 37.70 | 37.79 | 96,710 | +0.01(+0.02%) |
Apr 09, 2010 | 37.79 | 37.93 | 37.47 | 37.78 | 256,998 | +0.11(+0.30%) |
Apr 08, 2010 | 37.49 | 37.72 | 37.03 | 37.67 | 544,353 | -0.03(-0.09%) |
Apr 07, 2010 | 38.00 | 38.12 | 37.38 | 37.70 | 382,881 | -0.46(-1.20%) |
Apr 06, 2010 | 37.79 | 38.27 | 37.70 | 38.16 | 294,267 | +0.43(+1.13%) |
Apr 05, 2010 | 37.18 | 37.90 | 37.03 | 37.73 | 125,055 | +0.84(+2.29%) |