Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 26.31 | 27.53 | 26.26 | 26.31 | 1,790 | -0.73(-2.70%) |
Jun 29, 2010 | 27.75 | 27.89 | 26.84 | 27.04 | 308,427 | -1.58(-5.52%) |
Jun 25, 2010 | 28.62 | 28.72 | 27.44 | 28.62 | 292,709 | +0.73(+2.62%) |
Jun 24, 2010 | 27.89 | 28.52 | 27.69 | 27.89 | 126 | -0.81(-2.82%) |
Jun 23, 2010 | 28.33 | 28.95 | 28.00 | 28.70 | 165,697 | +0.29(+1.02%) |
Jun 22, 2010 | 28.41 | 29.49 | 28.27 | 28.41 | 616 | -0.73(-2.51%) |
Jun 21, 2010 | 30.75 | 30.75 | 28.95 | 29.14 | 122,245 | -1.19(-3.92%) |
Jun 18, 2010 | 30.33 | 30.33 | 29.48 | 30.33 | 231,165 | +0.68(+2.29%) |
Jun 17, 2010 | 29.65 | 30.46 | 29.53 | 29.65 | 120 | -0.45(-1.50%) |
Jun 16, 2010 | 30.58 | 30.66 | 30.05 | 30.10 | 218,866 | -0.67(-2.18%) |
Jun 15, 2010 | 30.77 | 31.03 | 30.35 | 30.77 | 1,071 | +0.30(+0.98%) |
Jun 14, 2010 | 30.93 | 31.33 | 30.32 | 30.47 | 205,660 | -0.29(-0.94%) |
Jun 11, 2010 | 29.95 | 31.20 | 29.91 | 30.76 | 214,327 | +0.33(+1.08%) |
Jun 10, 2010 | 30.43 | 30.49 | 29.61 | 30.43 | 996 | +1.17(+4.00%) |
Jun 09, 2010 | 28.71 | 29.33 | 28.71 | 29.26 | 413,305 | +0.86(+3.03%) |
Jun 08, 2010 | 29.00 | 29.30 | 27.91 | 28.40 | 255,994 | -0.44(-1.53%) |
Jun 07, 2010 | 29.53 | 30.72 | 28.77 | 28.84 | 362,820 | -0.60(-2.04%) |
Jun 04, 2010 | 29.44 | 30.30 | 29.27 | 29.44 | 321,716 | -1.52(-4.91%) |
Jun 03, 2010 | 30.96 | 31.94 | 30.63 | 30.96 | 190,315 | -0.60(-1.90%) |
Jun 02, 2010 | 31.56 | 31.58 | 30.01 | 31.56 | 632,398 | +1.02(+3.34%) |
Jun 01, 2010 | 30.54 | 31.50 | 30.42 | 30.54 | 869 | -0.58(-1.86%) |
May 28, 2010 | 31.12 | 31.66 | 29.54 | 31.12 | 548,375 | +1.21(+4.05%) |
May 27, 2010 | 30.70 | 33.79 | 29.79 | 29.91 | 558,312 | +0.93(+3.21%) |
May 26, 2010 | 28.98 | 29.65 | 28.60 | 28.98 | 872 | +0.14(+0.49%) |
May 25, 2010 | 28.12 | 28.94 | 27.39 | 28.84 | 252,418 | +0.03(+0.10%) |
May 24, 2010 | 28.81 | 29.20 | 28.39 | 28.81 | 154,145 | +0.00(+0.00%) |
May 21, 2010 | 28.07 | 29.16 | 27.70 | 28.81 | 183,225 | +0.37(+1.30%) |
May 20, 2010 | 28.54 | 29.35 | 28.36 | 28.44 | 235,409 | -1.07(-3.63%) |
May 19, 2010 | 29.46 | 29.69 | 28.61 | 29.51 | 158,713 | -0.08(-0.27%) |
May 18, 2010 | 30.98 | 31.39 | 29.54 | 29.59 | 98,243 | -1.05(-3.43%) |
May 17, 2010 | 30.62 | 31.09 | 29.60 | 30.64 | 122,907 | +0.21(+0.69%) |
May 14, 2010 | 30.43 | 30.96 | 30.08 | 30.43 | 126,046 | -0.79(-2.53%) |
May 13, 2010 | 32.30 | 32.30 | 30.92 | 31.22 | 165,282 | -1.25(-3.85%) |
May 12, 2010 | 31.54 | 32.67 | 31.14 | 32.47 | 151,214 | +1.01(+3.21%) |
May 11, 2010 | 31.38 | 31.91 | 31.25 | 31.46 | 159,570 | +0.75(+2.44%) |
May 10, 2010 | 30.42 | 30.83 | 30.28 | 30.71 | 173,503 | +1.32(+4.49%) |
May 07, 2010 | 30.37 | 30.58 | 28.88 | 29.39 | 247,268 | -1.12(-3.67%) |
May 06, 2010 | 31.46 | 31.71 | 29.08 | 30.51 | 257,864 | -0.82(-2.62%) |
May 05, 2010 | 32.09 | 32.49 | 31.33 | 31.33 | 178,454 | -1.37(-4.19%) |
May 04, 2010 | 33.55 | 33.55 | 32.36 | 32.70 | 218,734 | -1.24(-3.65%) |
May 03, 2010 | 33.29 | 34.07 | 32.76 | 33.94 | 173,920 | +0.65(+1.95%) |
Apr 30, 2010 | 34.47 | 34.55 | 33.21 | 33.29 | 460,812 | -1.27(-3.67%) |
Apr 29, 2010 | 33.83 | 34.72 | 33.78 | 34.56 | 251,404 | +0.86(+2.55%) |
Apr 28, 2010 | 34.13 | 34.48 | 33.48 | 33.70 | 324,559 | -0.31(-0.91%) |
Apr 27, 2010 | 34.28 | 34.77 | 33.77 | 34.01 | 341,589 | -0.34(-0.99%) |
Apr 26, 2010 | 34.63 | 34.79 | 34.34 | 34.35 | 243,691 | -0.40(-1.15%) |
Apr 23, 2010 | 34.73 | 34.89 | 34.16 | 34.75 | 246,144 | -0.07(-0.20%) |
Apr 22, 2010 | 33.42 | 35.00 | 33.23 | 34.82 | 210,458 | +0.95(+2.80%) |
Apr 21, 2010 | 33.66 | 34.18 | 33.12 | 33.87 | 220,883 | +0.36(+1.07%) |
Apr 20, 2010 | 33.83 | 33.85 | 33.22 | 33.51 | 176,870 | -0.22(-0.65%) |
Apr 19, 2010 | 33.88 | 34.05 | 32.98 | 33.73 | 283,351 | -0.15(-0.44%) |
Apr 16, 2010 | 34.01 | 34.21 | 33.51 | 33.88 | 243,355 | -0.31(-0.91%) |
Apr 15, 2010 | 34.52 | 34.67 | 33.57 | 34.19 | 372,776 | -0.60(-1.72%) |
Apr 14, 2010 | 34.38 | 34.79 | 33.75 | 34.79 | 360,623 | +0.94(+2.78%) |
Apr 13, 2010 | 32.99 | 34.49 | 32.99 | 33.85 | 519,267 | +0.67(+2.02%) |
Apr 12, 2010 | 31.93 | 33.20 | 31.85 | 33.18 | 304,350 | +1.18(+3.69%) |
Apr 09, 2010 | 31.83 | 32.06 | 31.15 | 32.00 | 165,154 | +0.10(+0.31%) |
Apr 08, 2010 | 31.88 | 32.26 | 31.13 | 31.90 | 186,329 | -0.03(-0.09%) |
Apr 07, 2010 | 32.55 | 32.55 | 31.62 | 31.93 | 311,734 | -0.55(-1.69%) |
Apr 06, 2010 | 32.11 | 32.49 | 31.88 | 32.48 | 85,594 | +0.59(+1.85%) |
Apr 05, 2010 | 31.38 | 32.33 | 31.38 | 31.89 | 166,047 | +0.55(+1.75%) |