Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 26.83 | 27.89 | 26.64 | 26.83 | 4,500 | -1.08(-3.88%) |
Jun 29, 2010 | 28.85 | 28.85 | 27.66 | 27.92 | 534,976 | -2.17(-7.21%) |
Jun 25, 2010 | 30.08 | 30.38 | 29.65 | 30.08 | 1,297,266 | +0.35(+1.19%) |
Jun 24, 2010 | 29.73 | 30.22 | 29.52 | 29.73 | 200 | -0.23(-0.77%) |
Jun 23, 2010 | 29.99 | 30.25 | 29.43 | 29.96 | 430,784 | -0.15(-0.48%) |
Jun 22, 2010 | 30.11 | 31.29 | 30.04 | 30.11 | 980 | -0.71(-2.32%) |
Jun 21, 2010 | 31.68 | 31.87 | 30.58 | 30.82 | 163,508 | -0.33(-1.06%) |
Jun 18, 2010 | 31.15 | 31.26 | 30.68 | 31.15 | 312,827 | +0.38(+1.22%) |
Jun 17, 2010 | 30.78 | 31.43 | 30.48 | 30.78 | 189 | -0.35(-1.14%) |
Jun 16, 2010 | 31.61 | 31.74 | 30.98 | 31.13 | 349,232 | -0.69(-2.17%) |
Jun 15, 2010 | 31.82 | 31.94 | 30.85 | 31.82 | 1,705 | +1.01(+3.27%) |
Jun 14, 2010 | 30.46 | 31.26 | 30.19 | 30.81 | 434,692 | +0.77(+2.56%) |
Jun 11, 2010 | 28.88 | 30.13 | 28.79 | 30.05 | 479,521 | +0.91(+3.11%) |
Jun 10, 2010 | 29.14 | 29.15 | 27.86 | 29.14 | 1,584 | +1.46(+5.28%) |
Jun 09, 2010 | 29.48 | 29.92 | 27.39 | 27.68 | 1,269,180 | -1.68(-5.73%) |
Jun 08, 2010 | 29.75 | 30.15 | 28.55 | 29.36 | 606,295 | -0.21(-0.70%) |
Jun 07, 2010 | 30.52 | 30.70 | 29.51 | 29.57 | 356,441 | -0.89(-2.93%) |
Jun 04, 2010 | 30.46 | 31.71 | 30.32 | 30.46 | 296,795 | -1.41(-4.44%) |
Jun 03, 2010 | 31.88 | 32.18 | 31.31 | 31.88 | 189 | +0.36(+1.15%) |
Jun 02, 2010 | 31.51 | 31.73 | 30.68 | 31.51 | 326,826 | +0.38(+1.23%) |
Jun 01, 2010 | 31.13 | 32.49 | 31.13 | 31.13 | 1,382 | -0.85(-2.67%) |
May 28, 2010 | 31.98 | 32.91 | 31.78 | 31.98 | 178,310 | -0.61(-1.89%) |
May 27, 2010 | 32.10 | 32.67 | 31.81 | 32.60 | 207,913 | +1.22(+3.90%) |
May 26, 2010 | 31.38 | 32.39 | 30.70 | 31.38 | 1,386 | +0.60(+1.95%) |
May 25, 2010 | 30.18 | 30.87 | 29.65 | 30.78 | 418,084 | -0.04(-0.12%) |
May 24, 2010 | 30.69 | 31.52 | 30.61 | 30.81 | 218,088 | +0.00(+0.00%) |
May 21, 2010 | 29.78 | 30.86 | 29.78 | 30.81 | 515,437 | +0.35(+1.14%) |
May 20, 2010 | 30.90 | 31.42 | 30.47 | 30.47 | 547,346 | -2.46(-7.47%) |
May 19, 2010 | 32.95 | 33.87 | 32.45 | 32.93 | 278,135 | -0.22(-0.65%) |
May 18, 2010 | 34.20 | 34.32 | 33.04 | 33.14 | 268,549 | -0.68(-2.02%) |
May 17, 2010 | 34.28 | 34.52 | 32.77 | 33.83 | 265,360 | -0.32(-0.92%) |
May 14, 2010 | 34.14 | 34.80 | 33.75 | 34.14 | 230,863 | -0.86(-2.46%) |
May 13, 2010 | 35.00 | 35.64 | 34.84 | 35.00 | 257,475 | -0.22(-0.61%) |
May 12, 2010 | 34.12 | 35.36 | 34.12 | 35.22 | 232,990 | +1.22(+3.59%) |
May 11, 2010 | 34.17 | 34.63 | 33.90 | 34.00 | 277,143 | +0.93(+2.81%) |
May 10, 2010 | 32.57 | 33.11 | 32.41 | 33.07 | 572,068 | +1.24(+3.89%) |
May 07, 2010 | 33.04 | 33.50 | 31.69 | 31.83 | 544,004 | -0.01(-0.02%) |
May 06, 2010 | 34.21 | 37.66 | 31.16 | 31.84 | 655,219 | -2.91(-8.36%) |
May 05, 2010 | 34.86 | 35.49 | 34.42 | 34.74 | 360,199 | -0.41(-1.16%) |
May 04, 2010 | 35.52 | 36.38 | 34.90 | 35.15 | 618,684 | -1.01(-2.81%) |
May 03, 2010 | 35.37 | 36.53 | 35.20 | 36.16 | 799,873 | +1.08(+3.09%) |
Apr 30, 2010 | 35.83 | 36.19 | 35.03 | 35.08 | 466,935 | -0.58(-1.62%) |
Apr 29, 2010 | 35.52 | 35.90 | 35.14 | 35.66 | 412,042 | +0.52(+1.49%) |
Apr 28, 2010 | 35.71 | 35.71 | 34.80 | 35.13 | 260,234 | -0.23(-0.65%) |
Apr 27, 2010 | 36.33 | 36.77 | 35.27 | 35.37 | 230,083 | -1.16(-3.18%) |
Apr 26, 2010 | 36.90 | 37.20 | 36.51 | 36.53 | 249,652 | -0.37(-1.00%) |
Apr 23, 2010 | 35.06 | 37.07 | 34.93 | 36.89 | 697,908 | +1.92(+5.49%) |
Apr 22, 2010 | 33.39 | 35.14 | 33.12 | 34.97 | 586,468 | +1.32(+3.93%) |
Apr 21, 2010 | 33.66 | 34.23 | 33.50 | 33.65 | 578,192 | +0.11(+0.32%) |
Apr 20, 2010 | 33.79 | 33.91 | 33.21 | 33.54 | 431,890 | -0.18(-0.52%) |
Apr 19, 2010 | 33.61 | 34.20 | 32.94 | 33.72 | 213,459 | -0.14(-0.41%) |
Apr 16, 2010 | 34.61 | 34.83 | 33.69 | 33.86 | 294,322 | -0.77(-2.22%) |
Apr 15, 2010 | 34.24 | 34.85 | 34.17 | 34.63 | 283,375 | +0.25(+0.72%) |
Apr 14, 2010 | 34.04 | 34.41 | 33.68 | 34.38 | 668,160 | +0.53(+1.57%) |
Apr 13, 2010 | 32.94 | 34.00 | 32.86 | 33.85 | 397,792 | +0.91(+2.75%) |
Apr 12, 2010 | 33.25 | 33.36 | 32.84 | 32.94 | 231,351 | -0.19(-0.58%) |
Apr 09, 2010 | 32.51 | 33.17 | 31.79 | 33.14 | 260,281 | +0.71(+2.20%) |
Apr 08, 2010 | 32.34 | 32.93 | 32.07 | 32.42 | 297,801 | +0.00(+0.00%) |
Apr 07, 2010 | 32.34 | 32.59 | 32.22 | 32.42 | 262,523 | -0.05(-0.17%) |
Apr 06, 2010 | 32.39 | 32.55 | 32.17 | 32.47 | 204,074 | -0.20(-0.61%) |
Apr 05, 2010 | 31.67 | 32.72 | 31.67 | 32.67 | 294,733 | +1.07(+3.38%) |