Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 31.23 | 31.50 | 30.40 | 30.48 | 748 | -0.80(-2.56%) |
Jun 29, 2010 | 32.39 | 32.43 | 31.11 | 31.28 | 2,195,817 | -1.61(-4.90%) |
Jun 25, 2010 | 32.89 | 33.06 | 32.52 | 32.89 | 2,545,473 | -0.15(-0.45%) |
Jun 24, 2010 | 33.84 | 33.88 | 32.84 | 33.04 | 1,101,534 | -0.80(-2.36%) |
Jun 23, 2010 | 33.46 | 34.05 | 33.25 | 33.84 | 1,136,204 | +0.41(+1.23%) |
Jun 22, 2010 | 33.77 | 34.14 | 33.40 | 33.43 | 200 | -0.23(-0.68%) |
Jun 21, 2010 | 34.28 | 34.61 | 33.51 | 33.66 | 1,537,282 | -0.32(-0.94%) |
Jun 18, 2010 | 33.98 | 34.13 | 33.87 | 33.98 | 1,062,199 | +0.05(+0.15%) |
Jun 17, 2010 | 33.67 | 34.18 | 33.62 | 33.93 | 1,712,402 | +0.31(+0.92%) |
Jun 16, 2010 | 33.55 | 33.88 | 33.36 | 33.62 | 1,376,436 | -0.15(-0.44%) |
Jun 15, 2010 | 33.32 | 33.77 | 33.04 | 33.77 | 2,178,998 | +0.79(+2.40%) |
Jun 14, 2010 | 32.83 | 33.33 | 32.61 | 32.98 | 2,570,217 | +0.43(+1.32%) |
Jun 11, 2010 | 32.10 | 32.60 | 31.82 | 32.55 | 1,529,576 | +0.08(+0.25%) |
Jun 10, 2010 | 31.33 | 32.56 | 31.33 | 32.47 | 2,858,336 | +1.58(+5.11%) |
Jun 09, 2010 | 31.01 | 31.67 | 30.67 | 30.89 | 2,937,953 | -0.01(-0.03%) |
Jun 08, 2010 | 30.72 | 30.95 | 30.41 | 30.90 | 2,725,035 | +0.26(+0.85%) |
Jun 07, 2010 | 31.76 | 31.92 | 30.52 | 30.64 | 3,566,602 | -0.93(-2.95%) |
Jun 04, 2010 | 31.57 | 32.36 | 31.35 | 31.57 | 3,561,885 | -1.27(-3.87%) |
Jun 03, 2010 | 32.32 | 33.13 | 32.05 | 32.84 | 3,225,093 | +0.60(+1.86%) |
Jun 02, 2010 | 32.04 | 32.27 | 31.71 | 32.24 | 2,600 | +0.45(+1.42%) |
Jun 01, 2010 | 31.75 | 32.10 | 31.55 | 31.79 | 3,221,190 | -0.15(-0.47%) |
May 28, 2010 | 31.94 | 32.17 | 31.61 | 31.94 | 2,909,547 | -0.06(-0.19%) |
May 27, 2010 | 31.21 | 32.03 | 31.09 | 32.00 | 1,552,611 | +1.26(+4.10%) |
May 26, 2010 | 31.21 | 31.92 | 30.54 | 30.74 | 100 | -0.20(-0.65%) |
May 25, 2010 | 30.56 | 31.00 | 30.21 | 30.94 | 2,224,320 | -0.21(-0.67%) |
May 24, 2010 | 31.00 | 31.49 | 30.93 | 31.15 | 1,547,296 | -0.07(-0.22%) |
May 21, 2010 | 30.49 | 31.60 | 30.03 | 31.22 | 2,500,552 | +0.26(+0.84%) |
May 20, 2010 | 31.04 | 31.59 | 30.89 | 30.96 | 2,715,449 | -1.01(-3.16%) |
May 19, 2010 | 31.89 | 32.24 | 31.75 | 31.97 | 3,015,492 | -0.01(-0.03%) |
May 18, 2010 | 32.14 | 32.60 | 31.60 | 31.98 | 2,347,337 | +0.17(+0.53%) |
May 17, 2010 | 32.35 | 32.80 | 31.46 | 31.81 | 2,324,410 | -0.49(-1.52%) |
May 14, 2010 | 32.30 | 32.79 | 31.77 | 32.30 | 2,486,921 | -0.58(-1.76%) |
May 13, 2010 | 32.41 | 34.55 | 32.41 | 32.88 | 7,313,699 | +1.36(+4.31%) |
May 12, 2010 | 30.65 | 31.68 | 30.45 | 31.52 | 2,453,534 | +1.02(+3.34%) |
May 11, 2010 | 30.91 | 31.03 | 30.39 | 30.50 | 1,378,921 | -0.39(-1.26%) |
May 10, 2010 | 30.68 | 30.89 | 30.62 | 30.89 | 1,920,991 | +1.48(+5.03%) |
May 07, 2010 | 30.43 | 30.62 | 29.27 | 29.41 | 3,037,264 | -0.49(-1.64%) |
May 06, 2010 | 29.65 | 31.55 | 28.25 | 29.90 | 4,794,220 | +1.11(+3.87%) |
May 05, 2010 | 29.35 | 29.80 | 28.69 | 28.79 | 2,075,071 | -0.09(-0.29%) |
May 04, 2010 | 29.30 | 29.30 | 28.38 | 28.87 | 1,480,027 | -0.67(-2.27%) |
May 03, 2010 | 29.17 | 29.56 | 29.02 | 29.54 | 1,342,932 | +0.47(+1.62%) |
Apr 30, 2010 | 29.86 | 30.33 | 29.02 | 29.07 | 1,470,920 | -0.77(-2.58%) |
Apr 29, 2010 | 30.12 | 30.20 | 29.73 | 29.84 | 1,081,699 | -0.18(-0.60%) |
Apr 28, 2010 | 30.09 | 30.12 | 29.72 | 30.02 | 1,092,453 | +0.05(+0.17%) |
Apr 27, 2010 | 30.80 | 30.85 | 29.88 | 29.97 | 1,243,530 | -0.86(-2.79%) |
Apr 26, 2010 | 30.61 | 31.19 | 30.50 | 30.83 | 1,270,252 | +0.23(+0.75%) |
Apr 23, 2010 | 30.41 | 30.66 | 30.18 | 30.60 | 956,280 | +0.01(+0.03%) |
Apr 22, 2010 | 30.48 | 30.70 | 29.97 | 30.59 | 1,668,659 | -0.02(-0.07%) |
Apr 21, 2010 | 30.29 | 30.66 | 30.21 | 30.61 | 7,233 | +0.25(+0.82%) |
Apr 20, 2010 | 30.28 | 30.41 | 30.02 | 30.36 | 740,822 | +0.13(+0.43%) |
Apr 19, 2010 | 29.89 | 30.28 | 29.72 | 30.23 | 1,738,520 | +0.28(+0.93%) |
Apr 16, 2010 | 30.40 | 30.57 | 29.64 | 29.95 | 1,861,455 | -0.54(-1.77%) |
Apr 15, 2010 | 29.88 | 31.19 | 29.88 | 30.49 | 3,040,151 | +1.09(+3.71%) |
Apr 14, 2010 | 28.79 | 29.43 | 28.55 | 29.40 | 1,696,219 | +0.70(+2.44%) |
Apr 13, 2010 | 28.61 | 28.94 | 28.61 | 28.70 | 1,740,172 | +0.07(+0.24%) |
Apr 12, 2010 | 28.32 | 28.76 | 28.18 | 28.63 | 1,612,728 | +0.38(+1.35%) |
Apr 09, 2010 | 28.35 | 28.38 | 28.13 | 28.25 | 1,303,849 | -0.12(-0.42%) |
Apr 08, 2010 | 28.51 | 28.53 | 28.00 | 28.37 | 2,126,083 | -0.28(-0.98%) |
Apr 07, 2010 | 29.32 | 29.32 | 28.55 | 28.65 | 2,069,168 | -0.62(-2.12%) |
Apr 06, 2010 | 29.20 | 29.35 | 28.97 | 29.27 | 956,894 | -0.08(-0.27%) |
Apr 05, 2010 | 29.32 | 29.42 | 29.20 | 29.35 | 1,211,859 | +0.03(+0.10%) |