Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.11 | 33.60 | 33.01 | 33.06 | 15,389 | +0.23(+0.72%) |
Jun 29, 2010 | 32.82 | 33.44 | 32.60 | 32.82 | 4,564 | -1.10(-3.24%) |
Jun 25, 2010 | 33.92 | 34.14 | 33.37 | 33.92 | 1,918,777 | +0.30(+0.90%) |
Jun 24, 2010 | 33.92 | 34.25 | 33.60 | 33.62 | 237 | -0.53(-1.56%) |
Jun 23, 2010 | 33.70 | 34.79 | 33.53 | 34.15 | 396 | +0.35(+1.03%) |
Jun 22, 2010 | 35.63 | 35.75 | 33.73 | 33.80 | 659 | -1.70(-4.78%) |
Jun 21, 2010 | 36.32 | 36.78 | 35.36 | 35.50 | 1,173,389 | -0.40(-1.12%) |
Jun 18, 2010 | 35.90 | 35.97 | 35.42 | 35.90 | 1,621,453 | +0.28(+0.77%) |
Jun 17, 2010 | 35.69 | 35.89 | 35.44 | 35.63 | 1,434,361 | -0.10(-0.27%) |
Jun 16, 2010 | 35.81 | 36.02 | 35.56 | 35.72 | 1,713,248 | -0.29(-0.81%) |
Jun 15, 2010 | 36.10 | 36.15 | 35.54 | 36.01 | 640 | +0.38(+1.06%) |
Jun 14, 2010 | 36.32 | 36.48 | 35.35 | 35.64 | 2,808,603 | -0.22(-0.61%) |
Jun 11, 2010 | 35.13 | 35.88 | 34.80 | 35.85 | 3,381,941 | +0.48(+1.36%) |
Jun 10, 2010 | 34.72 | 35.46 | 34.72 | 35.37 | 1,271 | +0.89(+2.59%) |
Jun 09, 2010 | 34.36 | 35.14 | 34.10 | 34.48 | 3,164,026 | +0.41(+1.20%) |
Jun 08, 2010 | 33.48 | 34.21 | 32.98 | 34.07 | 1,466 | +0.85(+2.55%) |
Jun 07, 2010 | 33.84 | 34.25 | 33.18 | 33.22 | 3,076,687 | +0.06(+0.17%) |
Jun 04, 2010 | 33.17 | 34.23 | 32.98 | 33.17 | 3,810,658 | -1.07(-3.12%) |
Jun 03, 2010 | 33.34 | 34.33 | 33.08 | 34.24 | 175 | +0.73(+2.19%) |
Jun 02, 2010 | 31.36 | 33.64 | 31.35 | 33.50 | 67,777 | +1.47(+4.60%) |
Jun 01, 2010 | 32.16 | 32.90 | 31.90 | 32.03 | 2,216,291 | -0.34(-1.04%) |
May 28, 2010 | 32.36 | 32.91 | 32.25 | 32.36 | 1,864,220 | -0.56(-1.71%) |
May 27, 2010 | 32.41 | 32.99 | 31.70 | 32.93 | 2,661,766 | +1.23(+3.88%) |
May 26, 2010 | 31.51 | 32.15 | 31.14 | 31.70 | 2,356,709 | +0.60(+1.92%) |
May 25, 2010 | 30.40 | 31.19 | 29.58 | 31.10 | 1,084 | +0.41(+1.33%) |
May 24, 2010 | 30.96 | 31.44 | 30.65 | 30.69 | 1,206,036 | -0.30(-0.97%) |
May 21, 2010 | 29.62 | 31.09 | 29.44 | 30.99 | 1,958,649 | +0.90(+2.99%) |
May 20, 2010 | 30.32 | 30.93 | 30.01 | 30.10 | 3,580 | -1.36(-4.32%) |
May 19, 2010 | 31.57 | 32.03 | 30.89 | 31.45 | 1,533,960 | -0.35(-1.11%) |
May 18, 2010 | 32.98 | 33.09 | 31.66 | 31.81 | 1,271 | -0.83(-2.54%) |
May 17, 2010 | 32.75 | 33.15 | 31.82 | 32.64 | 1,550,364 | -0.04(-0.12%) |
May 14, 2010 | 32.68 | 33.41 | 32.50 | 32.68 | 1,805,090 | -0.92(-2.74%) |
May 13, 2010 | 34.04 | 34.14 | 33.51 | 33.60 | 1,639,830 | -0.44(-1.29%) |
May 12, 2010 | 34.04 | 34.38 | 33.84 | 34.04 | 1,587,108 | -0.05(-0.15%) |
May 11, 2010 | 34.44 | 34.56 | 33.99 | 34.09 | 5,484 | -0.03(-0.10%) |
May 10, 2010 | 33.34 | 34.13 | 33.30 | 34.12 | 2,162,146 | +2.51(+7.95%) |
May 07, 2010 | 32.10 | 32.89 | 31.47 | 31.61 | 2,140,560 | -0.64(-1.98%) |
May 06, 2010 | 32.19 | 33.26 | 30.31 | 32.25 | 1,055 | -0.83(-2.51%) |
May 05, 2010 | 33.12 | 33.73 | 33.03 | 33.08 | 1,314,137 | -0.33(-0.99%) |
May 04, 2010 | 34.00 | 34.00 | 33.10 | 33.41 | 1,535,959 | -0.67(-1.95%) |
May 03, 2010 | 33.51 | 34.16 | 33.51 | 34.07 | 1,771,100 | +0.69(+2.06%) |
Apr 30, 2010 | 34.17 | 34.34 | 33.33 | 33.38 | 1,949,855 | -0.86(-2.51%) |
Apr 29, 2010 | 33.77 | 34.62 | 33.68 | 34.24 | 2,486,924 | +1.10(+3.33%) |
Apr 28, 2010 | 33.58 | 33.85 | 33.00 | 33.14 | 2,813,710 | -0.18(-0.53%) |
Apr 27, 2010 | 33.89 | 34.39 | 33.27 | 33.31 | 3,300,061 | -0.89(-2.61%) |
Apr 26, 2010 | 33.70 | 34.65 | 33.54 | 34.21 | 1,739,428 | +0.46(+1.37%) |
Apr 23, 2010 | 33.18 | 33.79 | 33.03 | 33.75 | 1,713,254 | +0.52(+1.56%) |
Apr 22, 2010 | 32.18 | 33.41 | 31.98 | 33.23 | 1,288,510 | +0.90(+2.80%) |
Apr 21, 2010 | 31.90 | 32.44 | 31.70 | 32.32 | 1,678,911 | +0.33(+1.03%) |
Apr 20, 2010 | 31.38 | 31.99 | 31.09 | 31.99 | 21,651 | +0.88(+2.81%) |
Apr 19, 2010 | 31.06 | 31.24 | 30.72 | 31.12 | 2,689,020 | -0.12(-0.38%) |
Apr 16, 2010 | 31.63 | 31.93 | 31.18 | 31.24 | 2,051,640 | -0.41(-1.29%) |
Apr 15, 2010 | 32.19 | 32.47 | 31.58 | 31.65 | 1,788,837 | -0.68(-2.09%) |
Apr 14, 2010 | 33.20 | 33.22 | 32.22 | 32.32 | 1,756,066 | -0.66(-2.00%) |
Apr 13, 2010 | 32.09 | 33.08 | 31.86 | 32.98 | 1,292,611 | +0.96(+2.98%) |
Apr 12, 2010 | 32.27 | 32.38 | 32.02 | 32.03 | 1,303,423 | -0.14(-0.44%) |
Apr 09, 2010 | 31.62 | 32.23 | 31.36 | 32.17 | 1,090,763 | +0.67(+2.11%) |
Apr 08, 2010 | 31.38 | 31.57 | 31.21 | 31.51 | 1,643,085 | +0.13(+0.40%) |
Apr 07, 2010 | 31.93 | 32.03 | 31.29 | 31.38 | 1,551,811 | -0.62(-1.94%) |
Apr 06, 2010 | 31.52 | 32.16 | 31.29 | 32.00 | 1,904,163 | +0.45(+1.42%) |
Apr 05, 2010 | 31.15 | 31.90 | 30.95 | 31.55 | 1,264,758 | +0.61(+1.97%) |