Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.89 | 31.43 | 30.73 | 30.89 | 9,415 | +0.04(+0.12%) |
Jun 29, 2010 | 30.81 | 31.28 | 30.60 | 30.86 | 6,164 | -0.97(-3.06%) |
Jun 25, 2010 | 31.83 | 31.95 | 30.96 | 31.83 | 1,004,335 | +0.79(+2.53%) |
Jun 24, 2010 | 31.04 | 31.49 | 30.62 | 31.04 | 3,370 | -0.17(-0.54%) |
Jun 23, 2010 | 31.16 | 31.71 | 30.82 | 31.21 | 333,475 | -0.04(-0.13%) |
Jun 22, 2010 | 31.25 | 32.14 | 31.20 | 31.25 | 8,983 | -0.60(-1.88%) |
Jun 21, 2010 | 32.56 | 32.71 | 31.77 | 31.85 | 570,974 | -0.35(-1.10%) |
Jun 18, 2010 | 32.21 | 32.34 | 31.94 | 32.21 | 824,699 | +0.03(+0.09%) |
Jun 17, 2010 | 32.18 | 32.28 | 31.91 | 32.18 | 547,459 | +0.01(+0.02%) |
Jun 16, 2010 | 31.97 | 32.35 | 31.97 | 32.17 | 695,682 | -0.08(-0.24%) |
Jun 15, 2010 | 32.25 | 32.35 | 31.76 | 32.25 | 13,730 | +0.29(+0.90%) |
Jun 14, 2010 | 31.99 | 32.30 | 31.62 | 31.96 | 995,736 | +0.15(+0.47%) |
Jun 11, 2010 | 31.37 | 31.83 | 31.23 | 31.81 | 745,965 | +0.17(+0.55%) |
Jun 10, 2010 | 31.64 | 31.77 | 31.04 | 31.64 | 5,896 | +0.80(+2.61%) |
Jun 09, 2010 | 31.16 | 31.59 | 30.59 | 30.83 | 805,334 | -0.11(-0.35%) |
Jun 08, 2010 | 30.68 | 30.97 | 29.85 | 30.94 | 721,742 | +0.35(+1.16%) |
Jun 07, 2010 | 30.78 | 31.25 | 30.54 | 30.59 | 589,269 | -0.07(-0.22%) |
Jun 04, 2010 | 30.65 | 31.63 | 30.42 | 30.65 | 960,363 | -1.48(-4.60%) |
Jun 03, 2010 | 32.13 | 32.42 | 31.82 | 32.13 | 248 | -0.20(-0.61%) |
Jun 02, 2010 | 32.33 | 32.37 | 31.41 | 32.33 | 897,644 | +0.28(+0.86%) |
Jun 01, 2010 | 32.05 | 32.79 | 31.94 | 32.05 | 1,812 | -0.74(-2.25%) |
May 28, 2010 | 32.79 | 33.53 | 32.71 | 32.79 | 787,877 | -0.62(-1.87%) |
May 27, 2010 | 32.90 | 33.49 | 32.43 | 33.41 | 868,022 | +1.21(+3.77%) |
May 26, 2010 | 32.20 | 32.88 | 31.93 | 32.20 | 1,704 | +0.02(+0.07%) |
May 25, 2010 | 30.66 | 32.31 | 30.31 | 32.18 | 902,833 | +0.86(+2.76%) |
May 24, 2010 | 32.09 | 32.11 | 31.28 | 31.31 | 561,211 | -0.78(-2.43%) |
May 21, 2010 | 30.97 | 32.38 | 30.53 | 32.09 | 996,289 | +0.85(+2.73%) |
May 20, 2010 | 31.38 | 32.04 | 31.20 | 31.24 | 896,252 | -1.60(-4.86%) |
May 19, 2010 | 32.62 | 33.16 | 31.98 | 32.84 | 938,543 | +0.00(+0.00%) |
May 18, 2010 | 34.07 | 34.24 | 32.73 | 32.84 | 516,455 | -0.85(-2.51%) |
May 17, 2010 | 33.68 | 34.19 | 32.86 | 33.68 | 693,606 | +0.16(+0.47%) |
May 14, 2010 | 33.53 | 33.96 | 33.20 | 33.53 | 651,598 | -0.44(-1.29%) |
May 13, 2010 | 34.07 | 34.15 | 33.47 | 33.97 | 1,284,737 | -0.11(-0.32%) |
May 12, 2010 | 33.50 | 34.31 | 33.44 | 34.07 | 606,933 | +0.48(+1.43%) |
May 11, 2010 | 33.67 | 34.26 | 33.51 | 33.59 | 3,538 | +0.44(+1.32%) |
May 10, 2010 | 32.60 | 33.17 | 32.49 | 33.16 | 835,612 | +1.63(+5.18%) |
May 07, 2010 | 32.38 | 32.95 | 31.35 | 31.52 | 743,611 | -0.89(-2.74%) |
May 06, 2010 | 33.19 | 33.61 | 30.94 | 32.41 | 988,589 | -1.27(-3.76%) |
May 05, 2010 | 33.65 | 34.22 | 33.37 | 33.68 | 678,955 | -0.11(-0.34%) |
May 04, 2010 | 33.76 | 34.21 | 33.52 | 33.79 | 738,116 | -0.55(-1.61%) |
May 03, 2010 | 33.36 | 34.42 | 33.34 | 34.34 | 738,319 | +1.17(+3.53%) |
Apr 30, 2010 | 33.53 | 33.92 | 32.99 | 33.17 | 809,909 | -0.52(-1.53%) |
Apr 29, 2010 | 32.81 | 33.72 | 32.79 | 33.69 | 573,908 | +1.26(+3.89%) |
Apr 28, 2010 | 32.40 | 32.95 | 32.33 | 32.43 | 488,788 | +0.20(+0.61%) |
Apr 27, 2010 | 32.55 | 32.95 | 32.14 | 32.23 | 656,867 | -0.44(-1.34%) |
Apr 26, 2010 | 32.62 | 33.00 | 32.30 | 32.67 | 913,180 | +0.36(+1.11%) |
Apr 23, 2010 | 32.08 | 32.52 | 31.90 | 32.31 | 661,356 | +0.25(+0.77%) |
Apr 22, 2010 | 31.55 | 32.20 | 31.55 | 32.06 | 646,718 | +0.24(+0.75%) |
Apr 21, 2010 | 31.04 | 31.91 | 31.04 | 31.82 | 993,069 | +0.80(+2.59%) |
Apr 20, 2010 | 30.95 | 31.02 | 30.39 | 31.02 | 258,773 | +0.29(+0.96%) |
Apr 19, 2010 | 30.21 | 30.74 | 30.19 | 30.72 | 409,322 | +0.40(+1.33%) |
Apr 16, 2010 | 30.72 | 30.88 | 30.29 | 30.32 | 715,615 | -0.41(-1.35%) |
Apr 15, 2010 | 31.30 | 31.31 | 30.69 | 30.74 | 578,113 | -0.61(-1.95%) |
Apr 14, 2010 | 31.50 | 31.58 | 31.11 | 31.35 | 502,748 | +0.00(+0.00%) |
Apr 13, 2010 | 30.71 | 31.50 | 30.42 | 31.35 | 1,116,409 | +0.49(+1.58%) |
Apr 12, 2010 | 31.11 | 31.15 | 30.79 | 30.86 | 537,883 | -0.11(-0.36%) |
Apr 09, 2010 | 30.41 | 30.99 | 30.18 | 30.97 | 558,765 | +0.63(+2.09%) |
Apr 08, 2010 | 30.35 | 30.56 | 30.12 | 30.34 | 1,164,123 | -0.15(-0.51%) |
Apr 07, 2010 | 30.85 | 30.90 | 30.35 | 30.49 | 581,851 | -0.34(-1.12%) |
Apr 06, 2010 | 30.18 | 30.90 | 29.89 | 30.84 | 1,609,600 | +0.38(+1.25%) |
Apr 05, 2010 | 30.39 | 30.60 | 30.27 | 30.46 | 1,276,590 | +0.07(+0.21%) |