Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 32.94 | 33.56 | 32.26 | 32.40 | 223 | -0.71(-2.15%) |
Jun 29, 2010 | 33.75 | 33.84 | 32.76 | 33.11 | 1,425,802 | -1.91(-5.45%) |
Jun 25, 2010 | 35.02 | 35.11 | 33.74 | 35.02 | 1,729,181 | +1.04(+3.07%) |
Jun 24, 2010 | 34.20 | 34.80 | 33.57 | 33.98 | 1,704,512 | -0.57(-1.65%) |
Jun 23, 2010 | 34.56 | 34.72 | 33.71 | 34.55 | 1,520,356 | +0.16(+0.47%) |
Jun 22, 2010 | 36.53 | 36.62 | 34.28 | 34.39 | 1,852,310 | -1.96(-5.39%) |
Jun 21, 2010 | 37.17 | 37.43 | 36.04 | 36.35 | 1,320,876 | -0.29(-0.80%) |
Jun 18, 2010 | 36.64 | 36.97 | 36.44 | 36.64 | 972,702 | -0.08(-0.22%) |
Jun 17, 2010 | 36.71 | 36.87 | 35.29 | 36.72 | 1,316,374 | +0.35(+0.96%) |
Jun 16, 2010 | 35.65 | 37.16 | 35.65 | 36.37 | 1,709,999 | +0.34(+0.94%) |
Jun 15, 2010 | 35.12 | 36.09 | 35.00 | 36.04 | 1,007,759 | +1.06(+3.03%) |
Jun 14, 2010 | 35.39 | 36.00 | 34.90 | 34.98 | 1,221,488 | +0.02(+0.05%) |
Jun 11, 2010 | 33.58 | 35.20 | 33.53 | 34.96 | 1,049,424 | +0.69(+2.00%) |
Jun 10, 2010 | 33.62 | 34.57 | 33.58 | 34.27 | 1,418,134 | +1.40(+4.26%) |
Jun 09, 2010 | 32.89 | 34.17 | 32.65 | 32.87 | 1,607,021 | +0.37(+1.12%) |
Jun 08, 2010 | 32.33 | 32.88 | 31.61 | 32.51 | 1,786,547 | +0.37(+1.14%) |
Jun 07, 2010 | 32.96 | 33.60 | 32.14 | 32.14 | 1,894,706 | -0.62(-1.88%) |
Jun 04, 2010 | 32.76 | 34.09 | 32.49 | 32.76 | 2,018,450 | -1.86(-5.38%) |
Jun 03, 2010 | 35.14 | 35.71 | 34.12 | 34.62 | 1,755,419 | -0.50(-1.42%) |
Jun 02, 2010 | 34.13 | 35.12 | 33.92 | 35.12 | 1,290,079 | +1.18(+3.47%) |
Jun 01, 2010 | 33.86 | 35.04 | 33.51 | 33.94 | 1,877,428 | -0.08(-0.24%) |
May 28, 2010 | 34.02 | 34.91 | 33.55 | 34.02 | 1,805,919 | -0.56(-1.62%) |
May 27, 2010 | 33.75 | 34.58 | 33.12 | 34.58 | 1,729,653 | +1.79(+5.46%) |
May 26, 2010 | 32.86 | 33.46 | 32.40 | 32.79 | 1,855,694 | +0.66(+2.05%) |
May 25, 2010 | 30.92 | 32.24 | 30.47 | 32.13 | 2,536,294 | +0.05(+0.17%) |
May 24, 2010 | 31.99 | 32.52 | 31.32 | 32.08 | 2,889,302 | +0.99(+3.18%) |
May 21, 2010 | 29.41 | 31.56 | 29.07 | 31.09 | 2,659,728 | +0.99(+3.29%) |
May 20, 2010 | 30.19 | 30.88 | 30.03 | 30.10 | 2,684,826 | -2.48(-7.61%) |
May 19, 2010 | 33.38 | 33.68 | 31.65 | 32.58 | 2,371,243 | -0.95(-2.84%) |
May 18, 2010 | 34.21 | 34.98 | 33.20 | 33.53 | 2,356 | -0.14(-0.42%) |
May 17, 2010 | 34.77 | 35.06 | 33.20 | 33.67 | 2,375,449 | -0.95(-2.75%) |
May 14, 2010 | 34.63 | 35.52 | 34.29 | 34.63 | 1,706,351 | -1.22(-3.41%) |
May 13, 2010 | 36.24 | 36.93 | 35.60 | 35.85 | 1,674,705 | -0.41(-1.13%) |
May 12, 2010 | 35.06 | 36.45 | 34.98 | 36.26 | 2,024,029 | +1.42(+4.07%) |
May 11, 2010 | 35.13 | 35.35 | 34.82 | 34.84 | 2,007,367 | +0.33(+0.96%) |
May 10, 2010 | 33.92 | 34.55 | 33.91 | 34.51 | 2,805,727 | +2.49(+7.77%) |
May 07, 2010 | 33.25 | 33.79 | 31.64 | 32.02 | 3,017,368 | -1.58(-4.69%) |
May 06, 2010 | 34.97 | 35.51 | 30.85 | 33.60 | 2,705,475 | -0.78(-2.26%) |
May 05, 2010 | 34.90 | 35.76 | 34.28 | 34.38 | 1,744,727 | -1.04(-2.94%) |
May 04, 2010 | 36.95 | 36.95 | 35.15 | 35.42 | 2,683,613 | -1.82(-4.88%) |
May 03, 2010 | 36.45 | 37.72 | 36.45 | 37.24 | 1,938,370 | +1.10(+3.03%) |
Apr 30, 2010 | 36.86 | 37.53 | 36.10 | 36.14 | 2,265,513 | -0.77(-2.08%) |
Apr 29, 2010 | 35.59 | 37.32 | 35.55 | 36.91 | 5,755,918 | +1.78(+5.07%) |
Apr 28, 2010 | 36.09 | 36.11 | 34.55 | 35.13 | 1,916,543 | -0.62(-1.72%) |
Apr 27, 2010 | 35.30 | 36.87 | 35.12 | 35.74 | 3,136,316 | +0.75(+2.14%) |
Apr 26, 2010 | 33.99 | 35.19 | 33.99 | 34.99 | 1,531,252 | +0.87(+2.56%) |
Apr 23, 2010 | 33.79 | 34.19 | 33.51 | 34.12 | 604,538 | +0.29(+0.84%) |
Apr 22, 2010 | 33.34 | 33.94 | 32.74 | 33.83 | 924,934 | +0.04(+0.11%) |
Apr 21, 2010 | 33.75 | 34.10 | 33.63 | 33.80 | 695,354 | +0.11(+0.32%) |
Apr 20, 2010 | 33.53 | 34.08 | 33.50 | 33.69 | 750,175 | +0.41(+1.23%) |
Apr 19, 2010 | 33.81 | 33.89 | 32.91 | 33.28 | 970,127 | -0.75(-2.20%) |
Apr 16, 2010 | 34.73 | 34.85 | 33.40 | 34.03 | 1,092,598 | -0.79(-2.28%) |
Apr 15, 2010 | 34.63 | 35.38 | 34.52 | 34.82 | 1,812,464 | +0.15(+0.44%) |
Apr 14, 2010 | 34.35 | 34.76 | 34.25 | 34.67 | 994,743 | +0.60(+1.75%) |
Apr 13, 2010 | 33.87 | 34.13 | 33.39 | 34.07 | 1,238,142 | +0.25(+0.74%) |
Apr 12, 2010 | 34.24 | 34.24 | 33.62 | 33.83 | 881,624 | -0.37(-1.09%) |
Apr 09, 2010 | 34.22 | 34.27 | 33.77 | 34.20 | 1,090,888 | +0.20(+0.60%) |
Apr 08, 2010 | 32.64 | 34.07 | 32.54 | 33.99 | 1,594,226 | +1.06(+3.22%) |
Apr 07, 2010 | 33.17 | 33.18 | 32.62 | 32.93 | 1,444,579 | -0.18(-0.54%) |
Apr 06, 2010 | 33.12 | 33.15 | 32.69 | 33.11 | 1,096,283 | +0.08(+0.24%) |
Apr 05, 2010 | 32.78 | 33.30 | 32.59 | 33.03 | 746,389 | +0.46(+1.42%) |