Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.44 | 30.97 | 30.28 | 30.44 | 9,554 | +0.04(+0.12%) |
Jun 29, 2010 | 30.36 | 30.82 | 30.15 | 30.41 | 6,255 | -0.96(-3.05%) |
Jun 25, 2010 | 31.36 | 31.48 | 30.51 | 31.36 | 1,019,234 | +0.77(+2.53%) |
Jun 24, 2010 | 30.59 | 31.03 | 30.18 | 30.59 | 3,420 | -0.17(-0.54%) |
Jun 23, 2010 | 30.71 | 31.25 | 30.37 | 30.75 | 338,422 | -0.04(-0.13%) |
Jun 22, 2010 | 30.80 | 31.67 | 30.74 | 30.80 | 9,116 | -0.59(-1.88%) |
Jun 21, 2010 | 32.08 | 32.23 | 31.30 | 31.39 | 579,445 | -0.35(-1.10%) |
Jun 18, 2010 | 31.74 | 31.87 | 31.48 | 31.74 | 836,934 | +0.03(+0.09%) |
Jun 17, 2010 | 31.71 | 31.80 | 31.44 | 31.71 | 555,581 | +0.01(+0.02%) |
Jun 16, 2010 | 31.50 | 31.87 | 31.50 | 31.70 | 706,003 | -0.08(-0.24%) |
Jun 15, 2010 | 31.78 | 31.87 | 31.30 | 31.78 | 13,933 | +0.28(+0.90%) |
Jun 14, 2010 | 31.52 | 31.83 | 31.16 | 31.49 | 1,010,508 | +0.15(+0.47%) |
Jun 11, 2010 | 30.91 | 31.36 | 30.77 | 31.35 | 757,031 | +0.17(+0.55%) |
Jun 10, 2010 | 31.17 | 31.30 | 30.58 | 31.17 | 5,983 | +0.79(+2.61%) |
Jun 09, 2010 | 30.70 | 31.13 | 30.15 | 30.38 | 817,281 | -0.11(-0.35%) |
Jun 08, 2010 | 30.23 | 30.52 | 29.42 | 30.49 | 732,449 | +0.35(+1.16%) |
Jun 07, 2010 | 30.33 | 30.80 | 30.09 | 30.14 | 598,011 | -0.07(-0.22%) |
Jun 04, 2010 | 30.20 | 31.17 | 29.98 | 30.20 | 974,611 | -1.45(-4.60%) |
Jun 03, 2010 | 31.66 | 31.94 | 31.35 | 31.66 | 251 | -0.20(-0.61%) |
Jun 02, 2010 | 31.85 | 31.90 | 30.96 | 31.85 | 910,960 | +0.27(+0.86%) |
Jun 01, 2010 | 31.58 | 32.31 | 31.47 | 31.58 | 1,839 | -0.73(-2.25%) |
May 28, 2010 | 32.31 | 33.04 | 32.23 | 32.31 | 799,565 | -0.62(-1.87%) |
May 27, 2010 | 32.42 | 33.00 | 31.96 | 32.93 | 880,900 | +1.19(+3.77%) |
May 26, 2010 | 31.73 | 32.40 | 31.46 | 31.73 | 1,729 | +0.02(+0.07%) |
May 25, 2010 | 30.21 | 31.84 | 29.87 | 31.71 | 916,227 | +0.85(+2.76%) |
May 24, 2010 | 31.62 | 31.64 | 30.83 | 30.86 | 569,536 | -0.77(-2.43%) |
May 21, 2010 | 30.52 | 31.90 | 30.09 | 31.62 | 1,011,069 | +0.84(+2.73%) |
May 20, 2010 | 30.93 | 31.57 | 30.74 | 30.78 | 909,549 | -1.57(-4.86%) |
May 19, 2010 | 32.14 | 32.68 | 31.51 | 32.36 | 952,466 | +0.00(+0.00%) |
May 18, 2010 | 33.58 | 33.74 | 32.25 | 32.36 | 524,116 | -0.83(-2.51%) |
May 17, 2010 | 33.19 | 33.69 | 32.38 | 33.19 | 703,896 | +0.15(+0.47%) |
May 14, 2010 | 33.04 | 33.46 | 32.72 | 33.04 | 661,264 | -0.43(-1.29%) |
May 13, 2010 | 33.58 | 33.65 | 32.98 | 33.47 | 1,303,796 | -0.11(-0.32%) |
May 12, 2010 | 33.01 | 33.81 | 32.95 | 33.58 | 615,937 | +0.47(+1.43%) |
May 11, 2010 | 33.17 | 33.76 | 33.02 | 33.10 | 3,591 | +0.43(+1.32%) |
May 10, 2010 | 32.12 | 32.69 | 32.01 | 32.67 | 848,008 | +1.61(+5.18%) |
May 07, 2010 | 31.91 | 32.46 | 30.90 | 31.06 | 754,642 | -0.88(-2.74%) |
May 06, 2010 | 32.70 | 33.11 | 30.49 | 31.94 | 1,003,255 | -1.25(-3.76%) |
May 05, 2010 | 33.16 | 33.72 | 32.88 | 33.19 | 689,027 | -0.11(-0.34%) |
May 04, 2010 | 33.26 | 33.71 | 33.03 | 33.30 | 749,066 | -0.54(-1.61%) |
May 03, 2010 | 32.87 | 33.91 | 32.85 | 33.84 | 749,272 | +1.15(+3.53%) |
Apr 30, 2010 | 33.04 | 33.43 | 32.51 | 32.69 | 821,924 | -0.51(-1.53%) |
Apr 29, 2010 | 32.33 | 33.23 | 32.31 | 33.20 | 582,422 | +1.24(+3.89%) |
Apr 28, 2010 | 31.93 | 32.46 | 31.85 | 31.96 | 496,039 | +0.20(+0.61%) |
Apr 27, 2010 | 32.07 | 32.47 | 31.67 | 31.76 | 666,612 | -0.43(-1.34%) |
Apr 26, 2010 | 32.14 | 32.52 | 31.83 | 32.19 | 926,727 | +0.35(+1.11%) |
Apr 23, 2010 | 31.61 | 32.04 | 31.43 | 31.84 | 671,167 | +0.24(+0.77%) |
Apr 22, 2010 | 31.09 | 31.72 | 31.09 | 31.59 | 656,312 | +0.24(+0.75%) |
Apr 21, 2010 | 30.58 | 31.45 | 30.58 | 31.36 | 1,007,801 | +0.79(+2.59%) |
Apr 20, 2010 | 30.50 | 30.57 | 29.95 | 30.57 | 262,612 | +0.29(+0.96%) |
Apr 19, 2010 | 29.77 | 30.29 | 29.75 | 30.28 | 415,394 | +0.40(+1.33%) |
Apr 16, 2010 | 30.28 | 30.43 | 29.84 | 29.88 | 726,232 | -0.41(-1.35%) |
Apr 15, 2010 | 30.84 | 30.86 | 30.24 | 30.29 | 586,690 | -0.60(-1.95%) |
Apr 14, 2010 | 31.04 | 31.12 | 30.66 | 30.89 | 510,206 | +0.00(+0.00%) |
Apr 13, 2010 | 30.26 | 31.04 | 29.98 | 30.89 | 1,132,971 | +0.48(+1.59%) |
Apr 12, 2010 | 30.65 | 30.70 | 30.34 | 30.41 | 545,864 | -0.11(-0.36%) |
Apr 09, 2010 | 29.97 | 30.54 | 29.74 | 30.52 | 567,055 | +0.63(+2.09%) |
Apr 08, 2010 | 29.91 | 30.11 | 29.68 | 29.89 | 1,181,394 | -0.15(-0.51%) |
Apr 07, 2010 | 30.40 | 30.45 | 29.91 | 30.05 | 590,484 | -0.34(-1.12%) |
Apr 06, 2010 | 29.74 | 30.45 | 29.45 | 30.39 | 1,633,480 | +0.37(+1.25%) |
Apr 05, 2010 | 29.94 | 30.16 | 29.83 | 30.01 | 1,295,530 | +0.06(+0.21%) |