Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.70 | 33.70 | 30.90 | 31.10 | 4,151 | -1.90(-5.76%) |
Jun 29, 2010 | 32.90 | 33.90 | 32.90 | 33.00 | 6,025 | -1.90(-5.44%) |
Jun 25, 2010 | 33.00 | 36.10 | 31.90 | 34.90 | 11,167 | +1.90(+5.76%) |
Jun 24, 2010 | 33.80 | 33.80 | 32.11 | 33.00 | 2,195 | -1.30(-3.79%) |
Jun 23, 2010 | 32.70 | 34.90 | 30.90 | 34.30 | 6,319 | +1.30(+3.94%) |
Jun 22, 2010 | 35.00 | 35.00 | 32.60 | 33.00 | 5,351 | -2.40(-6.78%) |
Jun 21, 2010 | 41.00 | 41.00 | 34.60 | 35.40 | 21,168 | -6.00(-14.49%) |
Jun 18, 2010 | 42.70 | 42.90 | 38.50 | 41.40 | 14,478 | -2.00(-4.61%) |
Jun 17, 2010 | 46.80 | 46.80 | 42.70 | 43.40 | 7,642 | -3.40(-7.26%) |
Jun 16, 2010 | 49.00 | 49.00 | 46.50 | 46.80 | 3,786 | +0.00(+0.00%) |
Jun 15, 2010 | 48.10 | 49.30 | 46.30 | 46.80 | 2,335 | -1.20(-2.50%) |
Jun 14, 2010 | 49.90 | 50.90 | 46.41 | 48.00 | 5,515 | +1.40(+3.00%) |
Jun 11, 2010 | 45.00 | 47.50 | 43.00 | 46.60 | 3,557 | +1.10(+2.42%) |
Jun 10, 2010 | 47.00 | 47.00 | 45.00 | 45.50 | 1,719 | +0.10(+0.22%) |
Jun 09, 2010 | 46.50 | 47.80 | 45.00 | 45.40 | 5,643 | -0.50(-1.09%) |
Jun 08, 2010 | 49.80 | 51.00 | 45.20 | 45.90 | 9,110 | -4.50(-8.93%) |
Jun 07, 2010 | 50.90 | 51.40 | 48.30 | 50.40 | 8,269 | +1.70(+3.49%) |
Jun 04, 2010 | 45.50 | 49.00 | 45.10 | 48.70 | 6,007 | +3.00(+6.56%) |
Jun 03, 2010 | 52.40 | 53.50 | 44.41 | 45.70 | 11,964 | -6.30(-12.12%) |
Jun 02, 2010 | 50.30 | 55.00 | 49.40 | 52.00 | 7,449 | +2.70(+5.48%) |
Jun 01, 2010 | 49.70 | 51.50 | 48.20 | 49.30 | 15,362 | -4.00(-7.50%) |
May 28, 2010 | 53.00 | 54.00 | 50.00 | 53.30 | 29,043 | +0.30(+0.56%) |
May 27, 2010 | 54.40 | 56.00 | 48.30 | 53.00 | 34,762 | -0.10(-0.19%) |
May 26, 2010 | 46.70 | 53.20 | 46.50 | 53.10 | 28,156 | +7.20(+15.69%) |
May 25, 2010 | 41.50 | 47.90 | 38.43 | 45.90 | 11,517 | +2.10(+4.79%) |
May 24, 2010 | 43.80 | 46.50 | 40.00 | 43.80 | 14,494 | +1.30(+3.06%) |
May 21, 2010 | 37.10 | 42.70 | 37.00 | 42.50 | 7,924 | +3.80(+9.82%) |
May 20, 2010 | 36.40 | 42.10 | 33.90 | 38.70 | 25,209 | -3.40(-8.08%) |
May 19, 2010 | 44.00 | 44.00 | 41.60 | 42.10 | 2,605 | -2.20(-4.97%) |
May 18, 2010 | 45.30 | 46.00 | 44.00 | 44.30 | 2,396 | -1.10(-2.42%) |
May 17, 2010 | 46.10 | 47.00 | 44.00 | 45.40 | 7,424 | +0.10(+0.22%) |
May 14, 2010 | 46.50 | 48.10 | 43.30 | 45.30 | 14,591 | -0.40(-0.88%) |
May 13, 2010 | 43.70 | 45.70 | 43.60 | 45.70 | 12,054 | +2.20(+5.06%) |
May 12, 2010 | 42.00 | 43.60 | 42.00 | 43.50 | 5,040 | +1.20(+2.84%) |
May 11, 2010 | 41.80 | 42.50 | 40.26 | 42.30 | 5,736 | +0.40(+0.95%) |
May 10, 2010 | 40.50 | 43.10 | 38.79 | 41.90 | 23,476 | +0.50(+1.21%) |
May 07, 2010 | 40.00 | 41.50 | 36.70 | 41.40 | 14,429 | +4.80(+13.11%) |
May 06, 2010 | 37.70 | 40.00 | 36.00 | 36.60 | 9,004 | -3.90(-9.63%) |
May 05, 2010 | 35.90 | 41.50 | 35.80 | 40.50 | 8,168 | +2.80(+7.43%) |
May 04, 2010 | 40.20 | 40.90 | 36.00 | 37.70 | 17,597 | -3.25(-7.94%) |
May 03, 2010 | 31.60 | 41.30 | 30.50 | 40.95 | 29,383 | +9.55(+30.41%) |
Apr 30, 2010 | 31.50 | 31.50 | 30.70 | 31.40 | 3,313 | +0.20(+0.64%) |
Apr 29, 2010 | 31.30 | 31.50 | 30.40 | 31.20 | 4,048 | +0.60(+1.96%) |
Apr 28, 2010 | 30.20 | 30.90 | 30.20 | 30.60 | 2,414 | +0.40(+1.32%) |
Apr 27, 2010 | 30.80 | 32.10 | 30.10 | 30.20 | 7,089 | -0.50(-1.63%) |
Apr 26, 2010 | 30.60 | 31.10 | 30.00 | 30.70 | 4,468 | +0.10(+0.33%) |
Apr 23, 2010 | 30.50 | 30.94 | 30.10 | 30.60 | 2,238 | +0.10(+0.33%) |
Apr 22, 2010 | 29.70 | 30.80 | 29.60 | 30.50 | 4,138 | +0.30(+0.99%) |
Apr 21, 2010 | 30.20 | 31.80 | 30.00 | 30.20 | 5,478 | -0.50(-1.63%) |
Apr 20, 2010 | 30.60 | 31.65 | 30.50 | 30.70 | 4,254 | -0.30(-0.97%) |
Apr 19, 2010 | 32.10 | 32.10 | 30.40 | 31.00 | 5,944 | -1.50(-4.62%) |
Apr 16, 2010 | 33.70 | 33.70 | 32.00 | 32.50 | 4,926 | -0.80(-2.40%) |
Apr 15, 2010 | 34.50 | 34.90 | 32.50 | 33.30 | 7,633 | -1.20(-3.48%) |
Apr 14, 2010 | 34.70 | 34.90 | 34.10 | 34.50 | 6,821 | -0.20(-0.57%) |
Apr 13, 2010 | 33.30 | 35.00 | 33.30 | 34.70 | 9,631 | +1.30(+3.89%) |
Apr 12, 2010 | 33.40 | 33.90 | 33.10 | 33.40 | 6,118 | +0.50(+1.52%) |
Apr 09, 2010 | 32.60 | 35.00 | 32.00 | 32.90 | 15,240 | +0.70(+2.17%) |
Apr 08, 2010 | 33.80 | 33.80 | 32.10 | 32.20 | 4,294 | -0.60(-1.83%) |
Apr 07, 2010 | 30.90 | 33.72 | 30.90 | 32.80 | 11,871 | +0.60(+1.86%) |
Apr 06, 2010 | 32.50 | 32.90 | 31.50 | 32.20 | 10,093 | +0.10(+0.31%) |
Apr 05, 2010 | 30.90 | 32.50 | 30.50 | 32.10 | 13,561 | +1.20(+3.88%) |