Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 29.07 | 29.10 | 29.05 | 29.09 | 77,332 | +0.04(+0.14%) |
Jun 29, 2010 | 28.98 | 29.05 | 28.98 | 29.05 | 53,542 | +0.12(+0.41%) |
Jun 25, 2010 | 28.91 | 28.93 | 28.86 | 28.93 | 123,488 | -0.24(-0.82%) |
Jun 24, 2010 | 29.13 | 29.17 | 29.12 | 29.17 | 47,949 | +0.07(+0.24%) |
Jun 23, 2010 | 29.07 | 29.10 | 29.06 | 29.10 | 63,851 | +0.03(+0.10%) |
Jun 22, 2010 | 29.02 | 29.07 | 29.01 | 29.07 | 102,363 | +0.04(+0.14%) |
Jun 21, 2010 | 28.92 | 29.04 | 28.92 | 29.03 | 119,070 | +0.00(+0.00%) |
Jun 18, 2010 | 28.99 | 29.03 | 28.98 | 29.03 | 69,077 | +0.01(+0.03%) |
Jun 17, 2010 | 28.96 | 29.02 | 28.95 | 29.02 | 53,100 | +0.06(+0.21%) |
Jun 16, 2010 | 28.94 | 28.96 | 28.90 | 28.96 | 61,090 | +0.04(+0.14%) |
Jun 15, 2010 | 28.91 | 28.92 | 28.89 | 28.92 | 62,146 | +0.01(+0.03%) |
Jun 14, 2010 | 28.90 | 28.92 | 28.89 | 28.91 | 52,869 | -0.01(-0.03%) |
Jun 11, 2010 | 28.94 | 28.95 | 28.90 | 28.92 | 65,514 | -0.01(-0.03%) |
Jun 10, 2010 | 28.95 | 28.95 | 28.92 | 28.93 | 36,981 | -0.08(-0.28%) |
Jun 09, 2010 | 29.03 | 29.03 | 28.96 | 29.01 | 93,578 | -0.06(-0.21%) |
Jun 08, 2010 | 29.04 | 29.07 | 29.04 | 29.07 | 80,643 | +0.02(+0.07%) |
Jun 07, 2010 | 29.05 | 29.06 | 29.02 | 29.05 | 63,144 | -0.04(-0.14%) |
Jun 04, 2010 | 29.01 | 29.09 | 29.01 | 29.09 | 69,760 | +0.10(+0.34%) |
Jun 03, 2010 | 28.92 | 28.99 | 28.92 | 28.99 | 105,985 | +0.02(+0.07%) |
Jun 02, 2010 | 28.97 | 28.99 | 28.91 | 28.97 | 62,271 | +0.06(+0.21%) |
Jun 01, 2010 | 28.83 | 28.99 | 28.83 | 28.91 | 120,795 | +0.06(+0.21%) |
May 31, 2010 | 28.96 | 28.96 | 28.85 | 28.85 | 81,251 | -0.11(-0.38%) |
May 28, 2010 | 28.92 | 28.96 | 28.91 | 28.96 | 47,456 | +0.01(+0.03%) |
May 27, 2010 | 29.00 | 29.00 | 28.92 | 28.95 | 63,791 | -0.09(-0.31%) |
May 26, 2010 | 29.02 | 29.05 | 28.95 | 29.04 | 133,836 | +0.03(+0.10%) |
May 25, 2010 | 29.00 | 29.05 | 29.00 | 29.01 | 108,229 | +0.16(+0.55%) |
May 21, 2010 | 29.01 | 29.07 | 28.85 | 28.85 | 132,898 | -0.12(-0.41%) |
May 20, 2010 | 28.98 | 29.05 | 28.95 | 28.97 | 106,772 | +0.00(+0.00%) |
May 19, 2010 | 28.99 | 28.99 | 28.92 | 28.97 | 62,374 | +0.00(+0.00%) |
May 18, 2010 | 28.85 | 28.98 | 28.84 | 28.97 | 50,852 | +0.08(+0.28%) |
May 17, 2010 | 28.91 | 28.94 | 28.89 | 28.89 | 73,920 | -0.03(-0.10%) |
May 14, 2010 | 28.84 | 28.93 | 28.84 | 28.92 | 100,574 | +0.15(+0.52%) |
May 13, 2010 | 28.74 | 28.78 | 28.72 | 28.77 | 204,296 | +0.00(+0.00%) |
May 12, 2010 | 28.74 | 28.79 | 28.74 | 28.77 | 42,919 | -0.05(-0.17%) |
May 11, 2010 | 28.82 | 28.82 | 28.77 | 28.82 | 87,126 | +0.01(+0.03%) |
May 10, 2010 | 28.82 | 28.85 | 28.81 | 28.81 | 52,641 | -0.10(-0.35%) |
May 07, 2010 | 28.85 | 28.92 | 28.80 | 28.91 | 128,976 | +0.01(+0.03%) |
May 06, 2010 | 28.88 | 29.00 | 28.82 | 28.90 | 108,544 | +0.03(+0.10%) |
May 05, 2010 | 28.85 | 28.87 | 28.85 | 28.87 | 62,808 | +0.05(+0.17%) |
May 04, 2010 | 28.79 | 28.86 | 28.79 | 28.82 | 133,207 | +0.11(+0.38%) |
May 03, 2010 | 28.71 | 28.71 | 28.68 | 28.71 | 49,058 | +0.00(+0.00%) |
Apr 30, 2010 | 28.67 | 28.72 | 28.66 | 28.71 | 52,697 | +0.03(+0.10%) |
Apr 29, 2010 | 28.63 | 28.68 | 28.62 | 28.68 | 110,643 | +0.09(+0.31%) |
Apr 28, 2010 | 28.62 | 28.66 | 28.59 | 28.59 | 153,140 | -0.07(-0.24%) |
Apr 27, 2010 | 28.63 | 28.70 | 28.62 | 28.66 | 158,702 | +0.06(+0.21%) |
Apr 26, 2010 | 28.62 | 28.62 | 28.59 | 28.60 | 104,105 | +0.01(+0.03%) |
Apr 23, 2010 | 28.62 | 28.62 | 28.59 | 28.59 | 90,175 | +0.02(+0.07%) |
Apr 22, 2010 | 28.55 | 28.61 | 28.55 | 28.57 | 90,152 | +0.05(+0.18%) |
Apr 21, 2010 | 28.53 | 28.55 | 28.50 | 28.52 | 242,313 | -0.01(-0.04%) |