Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.21 | 28.51 | 27.85 | 27.86 | 225,215 | -0.31(-1.08%) |
Jun 29, 2010 | 28.42 | 28.57 | 28.09 | 28.16 | 227,283 | -0.61(-2.12%) |
Jun 25, 2010 | 28.51 | 28.94 | 28.18 | 28.77 | 340,465 | +0.42(+1.49%) |
Jun 24, 2010 | 28.62 | 28.76 | 28.29 | 28.35 | 138,543 | -0.42(-1.47%) |
Jun 23, 2010 | 29.20 | 29.29 | 28.72 | 28.77 | 173,688 | -0.44(-1.50%) |
Jun 22, 2010 | 29.37 | 29.91 | 29.17 | 29.21 | 263,207 | +0.00(+0.00%) |
Jun 21, 2010 | 29.62 | 29.94 | 29.05 | 29.21 | 165,383 | -0.07(-0.24%) |
Jun 18, 2010 | 29.76 | 29.76 | 29.16 | 29.28 | 262,691 | -0.29(-0.98%) |
Jun 17, 2010 | 29.63 | 29.67 | 29.34 | 29.57 | 103,902 | +0.12(+0.40%) |
Jun 16, 2010 | 29.17 | 29.66 | 29.17 | 29.45 | 106,557 | +0.03(+0.11%) |
Jun 15, 2010 | 29.31 | 29.51 | 29.07 | 29.42 | 209,915 | +0.11(+0.37%) |
Jun 14, 2010 | 29.58 | 29.85 | 29.22 | 29.31 | 153,599 | -0.13(-0.43%) |
Jun 11, 2010 | 29.10 | 29.44 | 28.98 | 29.44 | 124,342 | +0.05(+0.16%) |
Jun 10, 2010 | 29.05 | 29.42 | 28.80 | 29.39 | 157,904 | +0.75(+2.63%) |
Jun 09, 2010 | 29.18 | 29.18 | 28.47 | 28.64 | 191,605 | -0.22(-0.75%) |
Jun 08, 2010 | 28.95 | 28.95 | 28.29 | 28.85 | 153,489 | +0.00(+0.00%) |
Jun 07, 2010 | 28.91 | 29.20 | 28.66 | 28.85 | 189,888 | +0.02(+0.05%) |
Jun 04, 2010 | 29.40 | 29.81 | 28.75 | 28.84 | 265,869 | -1.15(-3.85%) |
Jun 03, 2010 | 30.04 | 30.22 | 29.65 | 29.99 | 152,851 | -0.19(-0.62%) |
Jun 02, 2010 | 29.52 | 30.23 | 29.31 | 30.18 | 192,831 | +0.79(+2.68%) |
Jun 01, 2010 | 30.18 | 30.49 | 29.38 | 29.39 | 239,893 | -0.97(-3.18%) |
May 28, 2010 | 30.81 | 30.91 | 29.83 | 30.36 | 364,120 | -0.45(-1.47%) |
May 27, 2010 | 30.75 | 30.90 | 30.26 | 30.81 | 184,834 | +0.65(+2.17%) |
May 26, 2010 | 30.19 | 30.59 | 29.94 | 30.16 | 237,265 | +0.11(+0.36%) |
May 25, 2010 | 29.70 | 30.08 | 29.27 | 30.05 | 304,863 | +0.12(+0.42%) |
May 24, 2010 | 30.67 | 30.83 | 29.90 | 29.92 | 288,212 | -0.73(-2.39%) |
May 21, 2010 | 29.89 | 31.01 | 29.73 | 30.65 | 490,376 | +0.29(+0.95%) |
May 20, 2010 | 30.42 | 31.22 | 30.35 | 30.37 | 344,793 | -0.76(-2.43%) |
May 19, 2010 | 31.40 | 32.21 | 31.08 | 31.12 | 191,097 | -0.31(-0.99%) |
May 18, 2010 | 32.88 | 32.88 | 31.36 | 31.43 | 280,228 | -1.11(-3.40%) |
May 17, 2010 | 32.56 | 33.03 | 31.89 | 32.54 | 214,471 | +0.07(+0.22%) |
May 14, 2010 | 33.13 | 33.13 | 32.24 | 32.47 | 262,135 | -0.94(-2.80%) |
May 13, 2010 | 33.36 | 33.67 | 33.09 | 33.41 | 130,329 | -0.16(-0.46%) |
May 12, 2010 | 33.34 | 33.59 | 32.81 | 33.56 | 185,469 | +0.35(+1.06%) |
May 11, 2010 | 33.05 | 33.67 | 32.30 | 33.21 | 208,389 | +0.44(+1.36%) |
May 10, 2010 | 32.35 | 33.16 | 32.15 | 32.77 | 311,700 | +1.31(+4.16%) |
May 07, 2010 | 31.38 | 32.38 | 31.04 | 31.46 | 553,838 | +0.05(+0.17%) |
May 06, 2010 | 31.50 | 32.00 | 29.71 | 31.40 | 510,759 | -0.23(-0.71%) |
May 05, 2010 | 32.00 | 32.24 | 31.38 | 31.63 | 221,716 | -0.39(-1.22%) |
May 04, 2010 | 32.51 | 32.51 | 31.83 | 32.02 | 336,239 | -0.84(-2.56%) |
May 03, 2010 | 32.84 | 33.05 | 32.65 | 32.86 | 256,687 | +0.03(+0.09%) |
Apr 30, 2010 | 33.44 | 33.44 | 32.66 | 32.83 | 387,896 | -0.76(-2.27%) |
Apr 29, 2010 | 33.46 | 33.73 | 32.95 | 33.59 | 210,801 | +0.32(+0.96%) |
Apr 28, 2010 | 33.09 | 33.63 | 32.60 | 33.27 | 200,065 | +0.32(+0.97%) |
Apr 27, 2010 | 33.32 | 33.83 | 32.72 | 32.95 | 158,620 | -0.56(-1.67%) |
Apr 26, 2010 | 34.61 | 34.61 | 33.48 | 33.51 | 92,366 | -1.18(-3.39%) |
Apr 23, 2010 | 34.39 | 34.82 | 34.31 | 34.69 | 125,408 | +0.23(+0.66%) |
Apr 22, 2010 | 33.59 | 34.47 | 33.59 | 34.47 | 169,232 | +0.52(+1.54%) |
Apr 21, 2010 | 32.98 | 33.97 | 32.90 | 33.94 | 181,746 | +0.87(+2.62%) |
Apr 20, 2010 | 32.91 | 33.28 | 32.68 | 33.08 | 88,432 | +0.39(+1.19%) |
Apr 19, 2010 | 32.59 | 32.88 | 31.96 | 32.69 | 135,397 | -0.12(-0.36%) |
Apr 16, 2010 | 32.91 | 33.06 | 32.22 | 32.81 | 162,411 | -0.11(-0.33%) |
Apr 15, 2010 | 32.81 | 33.12 | 32.74 | 32.91 | 137,229 | +0.16(+0.48%) |
Apr 14, 2010 | 32.41 | 32.88 | 32.30 | 32.76 | 180,995 | +0.49(+1.52%) |
Apr 13, 2010 | 32.86 | 32.86 | 32.09 | 32.27 | 150,534 | -0.77(-2.34%) |
Apr 12, 2010 | 32.78 | 33.20 | 32.77 | 33.04 | 147,328 | +0.19(+0.57%) |
Apr 09, 2010 | 32.93 | 33.13 | 32.80 | 32.85 | 125,899 | -0.07(-0.21%) |
Apr 08, 2010 | 32.54 | 33.02 | 32.42 | 32.92 | 157,546 | +0.31(+0.96%) |
Apr 07, 2010 | 32.32 | 32.63 | 32.19 | 32.61 | 250,145 | +0.29(+0.89%) |
Apr 06, 2010 | 31.79 | 32.47 | 31.57 | 32.32 | 119,626 | +0.37(+1.15%) |
Apr 05, 2010 | 31.68 | 31.96 | 31.37 | 31.96 | 139,375 | +0.46(+1.46%) |