Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.35 | 29.09 | 28.32 | 28.68 | 408 | +0.38(+1.35%) |
Jun 29, 2010 | 28.52 | 28.59 | 28.11 | 28.30 | 592,380 | -0.43(-1.51%) |
Jun 25, 2010 | 28.73 | 28.87 | 28.00 | 28.73 | 703,850 | +0.44(+1.55%) |
Jun 24, 2010 | 28.26 | 28.48 | 27.94 | 28.29 | 428,057 | -0.16(-0.57%) |
Jun 23, 2010 | 28.54 | 28.75 | 28.24 | 28.45 | 284,308 | -0.10(-0.36%) |
Jun 22, 2010 | 29.00 | 29.18 | 28.54 | 28.56 | 351,165 | -0.37(-1.29%) |
Jun 21, 2010 | 29.86 | 29.87 | 28.74 | 28.93 | 814,026 | -0.70(-2.38%) |
Jun 18, 2010 | 29.64 | 29.75 | 29.14 | 29.64 | 849,445 | +0.30(+1.04%) |
Jun 17, 2010 | 29.09 | 29.44 | 28.86 | 29.33 | 752,673 | +0.45(+1.54%) |
Jun 16, 2010 | 30.02 | 30.02 | 28.54 | 28.89 | 1,738,933 | -1.64(-5.37%) |
Jun 15, 2010 | 29.75 | 30.56 | 29.69 | 30.53 | 646,956 | +0.91(+3.07%) |
Jun 14, 2010 | 30.14 | 30.27 | 29.58 | 29.62 | 720,523 | -0.20(-0.67%) |
Jun 11, 2010 | 29.24 | 29.82 | 29.19 | 29.82 | 723,427 | +0.25(+0.83%) |
Jun 10, 2010 | 29.41 | 29.74 | 29.29 | 29.57 | 705,907 | +0.48(+1.64%) |
Jun 09, 2010 | 29.47 | 29.72 | 29.04 | 29.09 | 770,270 | -0.26(-0.90%) |
Jun 08, 2010 | 28.73 | 29.37 | 28.59 | 29.36 | 928,398 | +0.73(+2.55%) |
Jun 07, 2010 | 29.07 | 29.14 | 28.57 | 28.63 | 877,631 | -0.43(-1.47%) |
Jun 04, 2010 | 29.05 | 29.22 | 28.86 | 29.05 | 983,604 | -0.35(-1.19%) |
Jun 03, 2010 | 29.36 | 29.71 | 29.35 | 29.40 | 985,504 | -0.01(-0.02%) |
Jun 02, 2010 | 28.65 | 29.41 | 28.60 | 29.41 | 808,656 | +0.95(+3.34%) |
Jun 01, 2010 | 28.51 | 29.09 | 28.46 | 28.46 | 611,763 | -0.23(-0.81%) |
May 28, 2010 | 28.69 | 29.04 | 28.50 | 28.69 | 860,272 | -0.43(-1.46%) |
May 27, 2010 | 29.03 | 29.13 | 28.73 | 29.12 | 742,383 | +0.45(+1.55%) |
May 26, 2010 | 28.90 | 29.22 | 28.50 | 28.67 | 691,928 | -0.14(-0.47%) |
May 25, 2010 | 28.83 | 28.87 | 28.43 | 28.81 | 1,360,160 | -0.51(-1.75%) |
May 24, 2010 | 28.50 | 29.67 | 28.50 | 29.32 | 1,518,770 | +0.70(+2.43%) |
May 21, 2010 | 27.35 | 28.70 | 27.15 | 28.63 | 1,425,553 | +1.00(+3.61%) |
May 20, 2010 | 27.32 | 27.82 | 27.07 | 27.63 | 2,922,726 | -1.62(-5.55%) |
May 19, 2010 | 29.48 | 29.68 | 28.98 | 29.25 | 625,132 | -0.31(-1.05%) |
May 18, 2010 | 29.88 | 30.04 | 29.52 | 29.56 | 656,974 | -0.15(-0.52%) |
May 17, 2010 | 29.77 | 30.05 | 29.10 | 29.72 | 617,902 | +0.08(+0.28%) |
May 14, 2010 | 29.63 | 30.14 | 29.45 | 29.63 | 694,814 | -0.56(-1.86%) |
May 13, 2010 | 30.89 | 31.00 | 30.18 | 30.19 | 706,179 | -0.66(-2.13%) |
May 12, 2010 | 30.53 | 30.95 | 30.19 | 30.85 | 796,445 | +0.40(+1.31%) |
May 11, 2010 | 30.31 | 30.66 | 30.26 | 30.45 | 990,121 | -0.01(-0.02%) |
May 10, 2010 | 30.11 | 30.46 | 30.07 | 30.46 | 1,137,117 | +1.02(+3.46%) |
May 07, 2010 | 30.77 | 30.77 | 29.15 | 29.44 | 1,852,367 | -0.26(-0.89%) |
May 06, 2010 | 31.50 | 31.75 | 28.57 | 29.70 | 2,867,730 | -0.75(-2.47%) |
May 05, 2010 | 30.63 | 30.99 | 30.35 | 30.46 | 922,203 | -0.53(-1.73%) |
May 04, 2010 | 31.06 | 31.22 | 30.69 | 30.99 | 1,270,054 | -0.70(-2.19%) |
May 03, 2010 | 31.69 | 31.93 | 31.25 | 31.69 | 1,265,452 | +0.48(+1.55%) |
Apr 30, 2010 | 31.54 | 31.79 | 31.18 | 31.20 | 631,374 | -0.28(-0.88%) |
Apr 29, 2010 | 31.55 | 31.55 | 31.20 | 31.48 | 544,401 | +0.14(+0.43%) |
Apr 28, 2010 | 31.54 | 31.57 | 31.24 | 31.34 | 647,695 | -0.03(-0.08%) |
Apr 27, 2010 | 31.63 | 31.76 | 31.17 | 31.37 | 854,159 | -0.40(-1.26%) |
Apr 26, 2010 | 31.93 | 31.93 | 31.54 | 31.77 | 581,874 | -0.04(-0.12%) |
Apr 23, 2010 | 31.81 | 31.86 | 31.47 | 31.81 | 446,075 | +0.08(+0.24%) |
Apr 22, 2010 | 31.07 | 31.78 | 30.81 | 31.73 | 763,678 | +0.47(+1.50%) |
Apr 21, 2010 | 31.17 | 31.40 | 31.05 | 31.26 | 445,401 | +0.14(+0.43%) |
Apr 20, 2010 | 31.08 | 31.13 | 30.82 | 31.13 | 282,895 | +0.24(+0.79%) |
Apr 19, 2010 | 31.08 | 31.32 | 30.61 | 30.88 | 712,910 | -0.34(-1.09%) |
Apr 16, 2010 | 31.24 | 31.49 | 30.94 | 31.22 | 859,207 | +0.02(+0.06%) |
Apr 15, 2010 | 30.42 | 31.31 | 30.42 | 31.20 | 1,466,857 | +0.82(+2.71%) |
Apr 14, 2010 | 30.06 | 30.38 | 29.95 | 30.38 | 623,030 | +0.43(+1.44%) |
Apr 13, 2010 | 29.64 | 29.95 | 29.64 | 29.95 | 358,413 | +0.23(+0.78%) |
Apr 12, 2010 | 29.98 | 30.08 | 29.57 | 29.72 | 425,666 | -0.24(-0.82%) |
Apr 09, 2010 | 29.84 | 29.98 | 29.41 | 29.96 | 679,206 | +0.22(+0.74%) |
Apr 08, 2010 | 29.86 | 30.01 | 29.61 | 29.74 | 513,394 | -0.17(-0.58%) |
Apr 07, 2010 | 29.98 | 30.17 | 29.72 | 29.91 | 417,974 | -0.07(-0.24%) |
Apr 06, 2010 | 30.02 | 30.10 | 29.77 | 29.99 | 568,454 | -0.09(-0.30%) |
Apr 05, 2010 | 30.11 | 30.32 | 29.94 | 30.08 | 410,561 | +0.03(+0.11%) |