Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 31.83 | 32.55 | 30.90 | 30.95 | 515 | -0.84(-2.64%) |
Jun 29, 2010 | 33.12 | 33.21 | 31.53 | 31.79 | 329,122 | -3.01(-8.65%) |
Jun 25, 2010 | 34.80 | 35.41 | 34.52 | 34.80 | 314,127 | +0.36(+1.05%) |
Jun 24, 2010 | 34.45 | 35.33 | 34.15 | 34.44 | 267,797 | +0.10(+0.29%) |
Jun 23, 2010 | 34.07 | 34.57 | 33.51 | 34.34 | 218,742 | +0.25(+0.73%) |
Jun 22, 2010 | 34.23 | 35.39 | 34.00 | 34.09 | 255,003 | +0.13(+0.38%) |
Jun 21, 2010 | 35.31 | 36.49 | 33.85 | 33.96 | 626,732 | -1.04(-2.97%) |
Jun 18, 2010 | 35.00 | 35.03 | 33.69 | 35.00 | 611,446 | +1.73(+5.20%) |
Jun 17, 2010 | 33.37 | 33.99 | 32.70 | 33.27 | 434,053 | +0.46(+1.40%) |
Jun 16, 2010 | 32.55 | 33.47 | 32.50 | 32.81 | 223,005 | +0.15(+0.46%) |
Jun 15, 2010 | 32.35 | 32.83 | 32.01 | 32.66 | 184,392 | +0.66(+2.06%) |
Jun 14, 2010 | 33.20 | 33.25 | 32.00 | 32.00 | 181,758 | -0.85(-2.59%) |
Jun 11, 2010 | 32.44 | 33.10 | 31.81 | 32.85 | 289,072 | +0.85(+2.66%) |
Jun 10, 2010 | 32.34 | 32.34 | 31.83 | 32.00 | 189,121 | +0.00(+0.00%) |
Jun 09, 2010 | 33.03 | 33.03 | 31.91 | 32.00 | 282,975 | -0.45(-1.39%) |
Jun 08, 2010 | 31.88 | 33.39 | 31.58 | 32.45 | 381,873 | +1.15(+3.67%) |
Jun 07, 2010 | 31.63 | 33.10 | 31.15 | 31.30 | 462,326 | -0.33(-1.04%) |
Jun 04, 2010 | 31.63 | 32.96 | 31.29 | 31.63 | 218,524 | -0.45(-1.40%) |
Jun 03, 2010 | 32.53 | 32.83 | 31.76 | 32.08 | 180,808 | -0.58(-1.78%) |
Jun 02, 2010 | 32.82 | 33.00 | 31.60 | 32.66 | 393,093 | +0.66(+2.06%) |
Jun 01, 2010 | 35.03 | 35.30 | 31.61 | 32.00 | 741,146 | -2.61(-7.54%) |
May 28, 2010 | 34.61 | 35.42 | 33.94 | 34.61 | 354,343 | -0.53(-1.51%) |
May 27, 2010 | 35.40 | 36.24 | 34.09 | 35.14 | 885,933 | +0.73(+2.12%) |
May 26, 2010 | 36.88 | 37.48 | 33.71 | 34.41 | 1,159,170 | -1.01(-2.85%) |
May 25, 2010 | 31.39 | 35.51 | 31.00 | 35.42 | 1,188,730 | +3.65(+11.49%) |
May 24, 2010 | 30.38 | 32.47 | 30.27 | 31.77 | 562,075 | +1.59(+5.27%) |
May 21, 2010 | 28.66 | 30.99 | 28.10 | 30.18 | 669,587 | +0.69(+2.34%) |
May 20, 2010 | 29.56 | 29.97 | 29.29 | 29.49 | 734,664 | -1.80(-5.75%) |
May 19, 2010 | 32.04 | 32.04 | 30.11 | 31.29 | 744,754 | -1.12(-3.46%) |
May 18, 2010 | 33.37 | 33.59 | 32.32 | 32.41 | 547,992 | -1.15(-3.43%) |
May 17, 2010 | 36.06 | 36.11 | 33.35 | 33.56 | 441,353 | -1.98(-5.57%) |
May 14, 2010 | 35.54 | 36.71 | 34.48 | 35.54 | 392,367 | -0.06(-0.17%) |
May 13, 2010 | 36.37 | 36.80 | 35.59 | 35.60 | 428,255 | -1.62(-4.37%) |
May 12, 2010 | 36.85 | 37.95 | 35.69 | 37.23 | 1,263,868 | +1.58(+4.42%) |
May 11, 2010 | 35.86 | 36.12 | 35.30 | 35.65 | 1,290,544 | +3.20(+9.86%) |
May 10, 2010 | 31.83 | 32.71 | 31.73 | 32.45 | 404,487 | +1.70(+5.53%) |
May 07, 2010 | 33.34 | 33.34 | 30.07 | 30.75 | 488,200 | +0.14(+0.46%) |
May 06, 2010 | 30.61 | 32.11 | 30.11 | 30.61 | 300 | +0.68(+2.27%) |
May 05, 2010 | 29.85 | 31.18 | 29.76 | 29.93 | 748,666 | -1.52(-4.83%) |
May 04, 2010 | 33.50 | 33.50 | 30.62 | 31.45 | 200 | -1.89(-5.67%) |
May 03, 2010 | 33.36 | 33.94 | 31.95 | 33.34 | 426,629 | -0.60(-1.77%) |
Apr 30, 2010 | 33.17 | 33.94 | 32.46 | 33.94 | 541,484 | +0.88(+2.66%) |
Apr 29, 2010 | 32.25 | 33.20 | 31.87 | 33.06 | 1,021,614 | +1.37(+4.32%) |
Apr 28, 2010 | 29.95 | 32.24 | 29.66 | 31.69 | 982,458 | +2.12(+7.17%) |
Apr 27, 2010 | 28.93 | 29.57 | 28.70 | 29.57 | 426,888 | +0.53(+1.83%) |
Apr 26, 2010 | 28.95 | 29.80 | 28.62 | 29.04 | 466,677 | +0.06(+0.21%) |
Apr 23, 2010 | 28.59 | 29.10 | 28.06 | 28.98 | 282,508 | +0.76(+2.69%) |
Apr 22, 2010 | 28.00 | 28.51 | 27.75 | 28.22 | 258,630 | -0.03(-0.11%) |
Apr 21, 2010 | 28.32 | 28.81 | 28.01 | 28.25 | 230,358 | -0.03(-0.11%) |
Apr 20, 2010 | 28.52 | 28.82 | 28.05 | 28.28 | 330,279 | +0.50(+1.80%) |
Apr 19, 2010 | 27.70 | 28.36 | 27.51 | 27.78 | 425,402 | -0.22(-0.79%) |
Apr 16, 2010 | 28.39 | 29.11 | 27.40 | 28.00 | 490,843 | -0.51(-1.79%) |
Apr 15, 2010 | 28.56 | 29.15 | 28.35 | 28.51 | 259,699 | -0.06(-0.21%) |
Apr 14, 2010 | 27.67 | 28.67 | 27.45 | 28.57 | 357,675 | +1.28(+4.69%) |
Apr 13, 2010 | 28.43 | 28.50 | 27.21 | 27.29 | 607,535 | -0.91(-3.23%) |
Apr 12, 2010 | 28.56 | 29.44 | 28.15 | 28.20 | 413,363 | -0.84(-2.89%) |
Apr 09, 2010 | 28.11 | 29.11 | 28.11 | 29.04 | 752,047 | +0.96(+3.42%) |
Apr 08, 2010 | 27.06 | 28.38 | 27.05 | 28.08 | 632,781 | +0.63(+2.30%) |
Apr 07, 2010 | 26.20 | 27.45 | 25.73 | 27.45 | 673,581 | +1.51(+5.82%) |
Apr 06, 2010 | 25.75 | 26.41 | 25.25 | 25.94 | 474,816 | +0.12(+0.46%) |
Apr 05, 2010 | 25.76 | 25.94 | 25.00 | 25.82 | 685,622 | +0.57(+2.26%) |