Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 34.92 | 35.66 | 34.88 | 35.00 | 632 | -0.14(-0.40%) |
Jun 29, 2010 | 36.31 | 36.38 | 35.05 | 35.14 | 47,677 | -2.06(-5.55%) |
Jun 25, 2010 | 37.20 | 37.53 | 36.50 | 37.20 | 1,754,298 | +0.72(+1.97%) |
Jun 24, 2010 | 37.59 | 37.64 | 36.35 | 36.48 | 3,580 | -1.02(-2.73%) |
Jun 23, 2010 | 37.50 | 37.80 | 37.13 | 37.51 | 1,346,388 | -0.03(-0.08%) |
Jun 22, 2010 | 37.99 | 38.50 | 37.52 | 37.54 | 48,526 | -0.91(-2.37%) |
Jun 21, 2010 | 38.57 | 38.57 | 38.01 | 38.45 | 1,710,355 | +0.57(+1.50%) |
Jun 18, 2010 | 37.88 | 38.29 | 37.76 | 37.88 | 1,174,023 | -0.26(-0.69%) |
Jun 17, 2010 | 37.86 | 38.22 | 37.74 | 38.14 | 14,390 | +0.20(+0.53%) |
Jun 16, 2010 | 38.30 | 38.55 | 37.70 | 37.94 | 1,513,058 | -0.74(-1.91%) |
Jun 15, 2010 | 37.39 | 38.74 | 37.19 | 38.68 | 2,072,203 | +1.50(+4.04%) |
Jun 14, 2010 | 37.22 | 37.62 | 36.97 | 37.18 | 1,464,246 | +0.02(+0.06%) |
Jun 11, 2010 | 35.90 | 37.29 | 35.85 | 37.16 | 1,707,949 | +0.92(+2.53%) |
Jun 10, 2010 | 36.46 | 37.34 | 36.17 | 36.24 | 8,176 | +0.49(+1.37%) |
Jun 09, 2010 | 35.06 | 36.92 | 35.06 | 35.75 | 4,425,706 | +1.77(+5.21%) |
Jun 08, 2010 | 33.62 | 34.08 | 33.49 | 33.98 | 281 | +0.22(+0.65%) |
Jun 07, 2010 | 34.87 | 34.88 | 33.74 | 33.76 | 1,478,295 | -0.82(-2.37%) |
Jun 04, 2010 | 34.58 | 35.52 | 34.41 | 34.58 | 2,249,093 | -0.39(-1.12%) |
Jun 03, 2010 | 34.92 | 35.24 | 34.38 | 34.97 | 928,262 | +0.00(+0.00%) |
Jun 02, 2010 | 34.62 | 35.02 | 34.15 | 34.97 | 54,755 | +0.72(+2.10%) |
Jun 01, 2010 | 34.37 | 34.96 | 34.25 | 34.25 | 45,324 | -0.44(-1.27%) |
May 28, 2010 | 34.69 | 35.15 | 34.58 | 34.69 | 1,402,926 | -0.45(-1.28%) |
May 27, 2010 | 34.90 | 35.34 | 34.58 | 35.14 | 1,884,763 | +1.02(+2.98%) |
May 26, 2010 | 33.96 | 34.60 | 33.53 | 34.12 | 64,853 | +0.55(+1.63%) |
May 25, 2010 | 33.08 | 33.84 | 32.27 | 33.57 | 69,745 | -0.23(-0.69%) |
May 24, 2010 | 34.16 | 34.50 | 33.72 | 33.81 | 2,317,754 | -0.23(-0.67%) |
May 21, 2010 | 33.65 | 34.54 | 33.55 | 34.04 | 2,604,943 | -0.16(-0.48%) |
May 20, 2010 | 34.37 | 34.90 | 34.20 | 34.20 | 68,236 | -1.38(-3.88%) |
May 19, 2010 | 36.00 | 36.06 | 35.00 | 35.58 | 2,224,387 | -0.72(-1.98%) |
May 18, 2010 | 36.37 | 37.44 | 36.25 | 36.30 | 2,075,461 | +0.38(+1.05%) |
May 17, 2010 | 36.23 | 36.91 | 35.20 | 35.92 | 1,910,683 | -0.02(-0.06%) |
May 14, 2010 | 35.94 | 36.89 | 35.47 | 35.94 | 2,028,308 | -0.71(-1.93%) |
May 13, 2010 | 38.97 | 38.97 | 36.53 | 36.65 | 282 | -2.14(-5.52%) |
May 12, 2010 | 36.42 | 38.92 | 36.28 | 38.79 | 3,556,785 | +2.49(+6.85%) |
May 11, 2010 | 36.77 | 36.84 | 36.29 | 36.30 | 15,665 | -0.47(-1.27%) |
May 10, 2010 | 36.94 | 37.01 | 36.44 | 36.77 | 2,775,139 | +0.30(+0.82%) |
May 07, 2010 | 35.88 | 36.52 | 35.48 | 36.47 | 3,653,789 | +0.51(+1.42%) |
May 06, 2010 | 36.02 | 36.85 | 34.09 | 35.96 | 1,693 | -0.03(-0.07%) |
May 05, 2010 | 36.33 | 36.90 | 35.99 | 35.99 | 2,283,895 | -1.08(-2.91%) |
May 04, 2010 | 37.57 | 37.90 | 36.81 | 37.07 | 18,644 | -0.92(-2.42%) |
May 03, 2010 | 37.87 | 38.15 | 37.52 | 37.99 | 1,919,822 | +0.47(+1.27%) |
Apr 30, 2010 | 37.95 | 38.78 | 37.18 | 37.52 | 4,950,112 | -0.39(-1.03%) |
Apr 29, 2010 | 40.19 | 40.92 | 37.83 | 37.90 | 5,326,732 | -2.68(-6.60%) |
Apr 28, 2010 | 39.96 | 40.87 | 39.96 | 40.58 | 2,184,474 | +0.67(+1.69%) |
Apr 27, 2010 | 41.09 | 41.09 | 39.82 | 39.91 | 27,064 | -1.22(-2.96%) |
Apr 26, 2010 | 41.68 | 42.30 | 41.04 | 41.13 | 1,861,568 | -0.48(-1.16%) |
Apr 23, 2010 | 41.21 | 41.65 | 40.95 | 41.61 | 1,475,948 | +0.21(+0.50%) |
Apr 22, 2010 | 41.16 | 41.41 | 40.94 | 41.40 | 1,257,399 | -0.01(-0.03%) |
Apr 21, 2010 | 42.51 | 42.51 | 41.28 | 41.42 | 37,700 | -0.90(-2.13%) |
Apr 20, 2010 | 42.39 | 42.69 | 42.17 | 42.32 | 9,887 | -0.01(-0.02%) |
Apr 19, 2010 | 42.46 | 42.46 | 41.62 | 42.33 | 1,136,503 | -0.14(-0.33%) |
Apr 16, 2010 | 42.49 | 43.06 | 42.33 | 42.47 | 1,566,335 | -0.33(-0.78%) |
Apr 15, 2010 | 42.89 | 43.28 | 42.60 | 42.80 | 1,702,043 | -0.18(-0.43%) |
Apr 14, 2010 | 42.47 | 42.99 | 42.33 | 42.98 | 1,541,688 | +0.61(+1.44%) |
Apr 13, 2010 | 43.43 | 43.59 | 42.36 | 42.38 | 1,891,155 | -1.29(-2.95%) |
Apr 12, 2010 | 42.96 | 43.71 | 42.77 | 43.67 | 2,214,377 | +0.91(+2.12%) |
Apr 09, 2010 | 42.34 | 42.85 | 41.99 | 42.76 | 2,421,893 | +0.80(+1.91%) |
Apr 08, 2010 | 42.24 | 42.24 | 41.77 | 41.96 | 2,287,209 | -0.40(-0.94%) |
Apr 07, 2010 | 42.55 | 42.61 | 42.23 | 42.35 | 3,120,741 | -0.28(-0.66%) |
Apr 06, 2010 | 43.10 | 43.49 | 42.58 | 42.64 | 2,063,621 | -0.84(-1.92%) |
Apr 05, 2010 | 44.13 | 44.32 | 43.15 | 43.47 | 1,684,629 | -0.35(-0.79%) |