Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.38 | 28.60 | 28.08 | 28.10 | 85,009 | -0.28(-0.97%) |
Jun 29, 2010 | 28.78 | 28.85 | 28.21 | 28.38 | 2,359,470 | -1.17(-3.97%) |
Jun 25, 2010 | 29.51 | 29.63 | 29.19 | 29.55 | 423,777 | +0.19(+0.66%) |
Jun 24, 2010 | 29.76 | 29.76 | 29.29 | 29.36 | 296,364 | -0.49(-1.63%) |
Jun 23, 2010 | 29.99 | 30.01 | 29.57 | 29.84 | 1,007,837 | -0.06(-0.19%) |
Jun 22, 2010 | 30.23 | 30.40 | 29.83 | 29.90 | 694,338 | -0.40(-1.32%) |
Jun 21, 2010 | 30.59 | 30.75 | 30.15 | 30.30 | 166,830 | +0.10(+0.32%) |
Jun 18, 2010 | 30.33 | 30.33 | 30.16 | 30.21 | 81,883 | -0.04(-0.15%) |
Jun 17, 2010 | 30.43 | 30.43 | 29.95 | 30.25 | 237,917 | +0.04(+0.12%) |
Jun 16, 2010 | 29.98 | 30.41 | 29.89 | 30.21 | 1,193,231 | -0.01(-0.02%) |
Jun 15, 2010 | 29.76 | 30.26 | 29.74 | 30.22 | 2,088,441 | +0.77(+2.62%) |
Jun 14, 2010 | 29.80 | 29.89 | 29.45 | 29.45 | 262,347 | +0.00(+0.00%) |
Jun 11, 2010 | 29.08 | 29.45 | 29.03 | 29.45 | 2,023,808 | +0.10(+0.35%) |
Jun 10, 2010 | 28.84 | 29.37 | 28.84 | 29.35 | 170,711 | +0.94(+3.31%) |
Jun 09, 2010 | 28.81 | 28.95 | 28.24 | 28.41 | 474,984 | -0.10(-0.34%) |
Jun 08, 2010 | 28.33 | 28.50 | 27.92 | 28.50 | 625,869 | +0.43(+1.53%) |
Jun 07, 2010 | 28.72 | 28.72 | 28.07 | 28.07 | 139,458 | -0.39(-1.38%) |
Jun 04, 2010 | 29.30 | 29.30 | 28.35 | 28.46 | 137,012 | -1.16(-3.93%) |
Jun 03, 2010 | 29.85 | 29.85 | 29.32 | 29.63 | 227,910 | +0.00(+0.00%) |
Jun 02, 2010 | 28.83 | 29.63 | 28.78 | 29.63 | 1,999,904 | +0.89(+3.09%) |
Jun 01, 2010 | 29.02 | 29.41 | 28.70 | 28.74 | 185,543 | -0.40(-1.37%) |
May 28, 2010 | 29.55 | 29.51 | 29.04 | 29.14 | 350,035 | -0.41(-1.40%) |
May 27, 2010 | 29.16 | 29.55 | 28.99 | 29.55 | 902,616 | +1.24(+4.37%) |
May 26, 2010 | 28.81 | 28.98 | 28.24 | 28.32 | 596,522 | -0.21(-0.75%) |
May 25, 2010 | 27.89 | 28.61 | 27.66 | 28.53 | 245,192 | -0.07(-0.23%) |
May 24, 2010 | 29.32 | 29.32 | 28.60 | 28.60 | 113,577 | -0.50(-1.71%) |
May 21, 2010 | 28.99 | 29.10 | 28.09 | 29.09 | 542,413 | +0.59(+2.05%) |
May 20, 2010 | 29.07 | 29.07 | 28.40 | 28.51 | 266,955 | -1.21(-4.09%) |
May 19, 2010 | 29.62 | 29.92 | 29.32 | 29.72 | 327,746 | -0.09(-0.30%) |
May 18, 2010 | 30.53 | 30.63 | 29.70 | 29.81 | 459,771 | -0.53(-1.76%) |
May 17, 2010 | 30.34 | 30.50 | 29.75 | 30.35 | 270,649 | +0.01(+0.05%) |
May 14, 2010 | 30.64 | 31.04 | 30.08 | 30.33 | 238,627 | -0.70(-2.27%) |
May 13, 2010 | 31.33 | 31.34 | 30.96 | 31.03 | 1,041,787 | -0.29(-0.92%) |
May 12, 2010 | 30.83 | 31.32 | 30.83 | 31.32 | 214,322 | +0.47(+1.51%) |
May 11, 2010 | 31.16 | 31.27 | 30.46 | 30.86 | 320,996 | -0.21(-0.69%) |
May 10, 2010 | 30.98 | 31.28 | 30.83 | 31.07 | 759,139 | +1.63(+5.53%) |
May 07, 2010 | 30.16 | 30.23 | 29.01 | 29.44 | 844,772 | -0.41(-1.36%) |
May 06, 2010 | 30.81 | 31.67 | 28.44 | 29.85 | 1,179,774 | -1.01(-3.26%) |
May 05, 2010 | 31.01 | 31.25 | 30.75 | 30.86 | 901,196 | -0.61(-1.93%) |
May 04, 2010 | 31.95 | 31.95 | 31.28 | 31.46 | 581,867 | -1.07(-3.30%) |
May 03, 2010 | 32.43 | 32.59 | 32.26 | 32.54 | 193,175 | +0.39(+1.20%) |
Apr 30, 2010 | 32.82 | 32.82 | 32.15 | 32.15 | 182,718 | -0.54(-1.65%) |
Apr 29, 2010 | 32.44 | 32.78 | 32.44 | 32.69 | 287,678 | +0.47(+1.45%) |
Apr 28, 2010 | 32.36 | 32.37 | 31.91 | 32.23 | 920,871 | +0.07(+0.21%) |
Apr 27, 2010 | 32.89 | 32.96 | 32.01 | 32.16 | 369,566 | -0.93(-2.82%) |
Apr 26, 2010 | 33.33 | 33.33 | 33.08 | 33.09 | 241,315 | -0.19(-0.56%) |
Apr 23, 2010 | 32.91 | 33.28 | 32.78 | 33.28 | 199,488 | +0.29(+0.88%) |
Apr 22, 2010 | 32.72 | 33.04 | 32.48 | 32.99 | 558,702 | +0.03(+0.09%) |
Apr 21, 2010 | 33.12 | 33.12 | 32.82 | 32.96 | 66,188 | -0.19(-0.58%) |
Apr 20, 2010 | 33.09 | 33.18 | 33.00 | 33.15 | 623,507 | +0.37(+1.13%) |
Apr 19, 2010 | 32.55 | 32.85 | 32.48 | 32.78 | 352,896 | -0.06(-0.18%) |
Apr 16, 2010 | 33.38 | 33.38 | 32.68 | 32.84 | 1,008,996 | -0.58(-1.73%) |
Apr 15, 2010 | 33.43 | 33.56 | 33.33 | 33.42 | 222,036 | -0.13(-0.38%) |
Apr 14, 2010 | 33.38 | 33.55 | 33.23 | 33.55 | 309,675 | +0.47(+1.43%) |
Apr 13, 2010 | 33.18 | 33.18 | 32.92 | 33.07 | 830,392 | -0.08(-0.25%) |
Apr 12, 2010 | 33.23 | 33.23 | 33.06 | 33.15 | 171,565 | +0.06(+0.18%) |
Apr 09, 2010 | 32.98 | 33.12 | 32.88 | 33.09 | 202,559 | +0.26(+0.79%) |
Apr 08, 2010 | 32.59 | 32.84 | 32.40 | 32.83 | 272,365 | +0.10(+0.29%) |
Apr 07, 2010 | 32.75 | 32.90 | 32.60 | 32.74 | 174,981 | -0.24(-0.72%) |
Apr 06, 2010 | 32.67 | 32.98 | 32.60 | 32.98 | 826,975 | +0.07(+0.23%) |
Apr 05, 2010 | 32.90 | 32.94 | 32.68 | 32.90 | 45,260 | +0.21(+0.66%) |