Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 35.34 | 35.34 | 35.00 | 35.17 | 1,719 | +0.45(+1.30%) |
Jun 29, 2010 | 35.43 | 35.43 | 34.62 | 34.72 | 3,583 | -1.48(-4.09%) |
Jun 25, 2010 | 36.20 | 36.20 | 35.95 | 36.20 | 3,618 | -0.10(-0.28%) |
Jun 24, 2010 | 36.00 | 36.40 | 35.61 | 36.30 | 2,265 | +0.75(+2.11%) |
Jun 23, 2010 | 35.90 | 35.90 | 35.44 | 35.55 | 1,963 | -0.52(-1.44%) |
Jun 22, 2010 | 35.85 | 36.39 | 35.85 | 36.07 | 1,185 | +0.37(+1.04%) |
Jun 21, 2010 | 36.72 | 36.72 | 35.70 | 35.70 | 6,569 | -0.60(-1.65%) |
Jun 18, 2010 | 36.38 | 36.74 | 36.30 | 36.30 | 4,186 | -0.49(-1.33%) |
Jun 17, 2010 | 36.45 | 36.79 | 36.45 | 36.79 | 1,662 | +0.23(+0.63%) |
Jun 16, 2010 | 36.84 | 36.84 | 36.44 | 36.56 | 2,444 | -0.44(-1.19%) |
Jun 15, 2010 | 37.15 | 37.15 | 36.60 | 37.00 | 4,228 | +0.30(+0.82%) |
Jun 14, 2010 | 36.98 | 36.98 | 36.47 | 36.70 | 3,807 | +0.19(+0.52%) |
Jun 11, 2010 | 36.00 | 36.51 | 35.95 | 36.51 | 5,741 | -1.41(-3.72%) |
Jun 10, 2010 | 37.05 | 37.96 | 37.05 | 37.92 | 7,460 | +0.97(+2.63%) |
Jun 09, 2010 | 36.50 | 36.95 | 36.32 | 36.95 | 2,748 | +0.01(+0.03%) |
Jun 08, 2010 | 36.70 | 36.94 | 36.31 | 36.94 | 3,930 | +0.44(+1.21%) |
Jun 07, 2010 | 36.50 | 36.95 | 36.50 | 36.50 | 4,221 | +0.27(+0.75%) |
Jun 04, 2010 | 36.80 | 36.80 | 36.08 | 36.23 | 2,754 | -0.12(-0.33%) |
Jun 03, 2010 | 36.30 | 36.35 | 36.00 | 36.35 | 7,705 | +0.80(+2.25%) |
Jun 02, 2010 | 35.00 | 35.74 | 35.00 | 35.55 | 19,926 | -0.35(-0.97%) |
Jun 01, 2010 | 34.94 | 36.24 | 34.76 | 35.90 | 7,755 | +1.45(+4.21%) |
May 28, 2010 | 34.94 | 34.94 | 34.45 | 34.45 | 2,782 | -0.35(-1.01%) |
May 27, 2010 | 34.94 | 34.94 | 34.70 | 34.80 | 3,281 | +0.93(+2.75%) |
May 26, 2010 | 34.65 | 34.65 | 33.87 | 33.87 | 4,801 | +1.02(+3.11%) |
May 25, 2010 | 32.65 | 33.04 | 32.60 | 32.85 | 12,917 | -0.25(-0.76%) |
May 24, 2010 | 33.24 | 33.49 | 33.10 | 33.10 | 2,186 | +0.01(+0.03%) |
May 21, 2010 | 33.09 | 33.09 | 33.09 | 33.09 | 1,801 | -0.73(-2.16%) |
May 20, 2010 | 34.00 | 34.00 | 33.82 | 33.82 | 5,663 | -0.44(-1.28%) |
May 19, 2010 | 34.22 | 34.26 | 34.00 | 34.26 | 1,197 | -0.89(-2.53%) |
May 18, 2010 | 35.24 | 35.39 | 35.15 | 35.15 | 7,220 | -0.09(-0.26%) |
May 17, 2010 | 35.18 | 35.40 | 35.10 | 35.24 | 17,074 | -0.35(-0.98%) |
May 14, 2010 | 35.44 | 35.75 | 35.39 | 35.59 | 41,345 | +0.09(+0.25%) |
May 13, 2010 | 35.94 | 36.10 | 35.50 | 35.50 | 3,685 | -1.46(-3.95%) |
May 12, 2010 | 36.20 | 36.96 | 36.20 | 36.96 | 2,243 | +0.19(+0.52%) |
May 11, 2010 | 36.50 | 36.77 | 36.40 | 36.77 | 5,089 | +0.82(+2.28%) |
May 10, 2010 | 36.25 | 36.25 | 35.70 | 35.95 | 3,821 | +0.46(+1.30%) |
May 07, 2010 | 35.35 | 35.57 | 34.88 | 35.49 | 11,277 | +0.79(+2.28%) |
May 06, 2010 | 34.85 | 34.95 | 34.35 | 34.70 | 35,207 | -2.50(-6.72%) |
May 05, 2010 | 37.05 | 37.32 | 37.05 | 37.20 | 7,063 | -0.12(-0.32%) |
May 04, 2010 | 37.50 | 37.50 | 36.80 | 37.32 | 10,792 | -0.20(-0.54%) |
May 03, 2010 | 37.02 | 37.74 | 37.02 | 37.52 | 22,906 | +1.31(+3.62%) |
Apr 30, 2010 | 36.85 | 36.85 | 36.21 | 36.21 | 3,898 | -0.52(-1.42%) |
Apr 29, 2010 | 36.63 | 36.75 | 36.08 | 36.73 | 8,188 | +0.73(+2.03%) |
Apr 28, 2010 | 36.77 | 36.77 | 36.00 | 36.00 | 58,506 | -1.15(-3.10%) |
Apr 27, 2010 | 37.20 | 37.40 | 36.91 | 37.15 | 7,672 | +0.90(+2.48%) |
Apr 26, 2010 | 36.65 | 36.65 | 36.25 | 36.25 | 4,159 | +0.25(+0.69%) |
Apr 23, 2010 | 35.86 | 36.26 | 35.86 | 36.00 | 5,301 | +0.55(+1.55%) |
Apr 22, 2010 | 35.94 | 35.94 | 35.37 | 35.45 | 23,924 | -0.41(-1.14%) |
Apr 21, 2010 | 36.18 | 36.18 | 35.85 | 35.86 | 62,772 | -0.44(-1.21%) |
Apr 20, 2010 | 36.70 | 36.70 | 36.30 | 36.30 | 3,894 | +0.07(+0.19%) |
Apr 19, 2010 | 35.80 | 36.23 | 35.80 | 36.23 | 4,279 | +0.40(+1.12%) |
Apr 16, 2010 | 36.44 | 36.75 | 35.83 | 35.83 | 4,131 | -0.07(-0.19%) |
Apr 15, 2010 | 35.98 | 35.98 | 35.60 | 35.90 | 6,209 | +0.24(+0.67%) |
Apr 14, 2010 | 35.65 | 35.66 | 35.65 | 35.66 | 1,758 | -0.34(-0.94%) |
Apr 13, 2010 | 35.60 | 36.18 | 35.60 | 36.00 | 2,513 | +1.10(+3.15%) |
Apr 12, 2010 | 35.30 | 35.30 | 34.90 | 34.90 | 4,473 | -0.10(-0.29%) |
Apr 09, 2010 | 35.20 | 35.20 | 34.80 | 35.00 | 3,108 | -0.50(-1.41%) |
Apr 08, 2010 | 35.50 | 35.50 | 35.30 | 35.50 | 532 | -0.25(-0.70%) |
Apr 07, 2010 | 35.70 | 36.25 | 35.70 | 35.75 | 2,979 | +0.45(+1.27%) |
Apr 06, 2010 | 35.70 | 35.70 | 35.30 | 35.30 | 3,944 | +0.15(+0.43%) |
Apr 05, 2010 | 35.10 | 35.48 | 35.10 | 35.15 | 3,568 | +0.75(+2.18%) |