Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 35.15 | 35.89 | 35.10 | 35.22 | 628 | -0.14(-0.41%) |
Jun 29, 2010 | 36.54 | 36.61 | 35.27 | 35.37 | 47,368 | -2.08(-5.55%) |
Jun 25, 2010 | 37.44 | 37.77 | 36.74 | 37.44 | 1,742,923 | +0.72(+1.97%) |
Jun 24, 2010 | 37.84 | 37.89 | 36.59 | 36.72 | 3,556 | -1.03(-2.73%) |
Jun 23, 2010 | 37.75 | 38.05 | 37.38 | 37.75 | 1,337,658 | -0.03(-0.08%) |
Jun 22, 2010 | 38.24 | 38.75 | 37.77 | 37.78 | 48,211 | -0.92(-2.37%) |
Jun 21, 2010 | 38.83 | 38.83 | 38.25 | 38.70 | 1,699,266 | +0.57(+1.50%) |
Jun 18, 2010 | 38.12 | 38.54 | 38.01 | 38.12 | 1,166,411 | -0.27(-0.69%) |
Jun 17, 2010 | 38.10 | 38.47 | 37.98 | 38.39 | 14,297 | +0.20(+0.53%) |
Jun 16, 2010 | 38.55 | 38.80 | 37.95 | 38.19 | 1,503,247 | -0.74(-1.91%) |
Jun 15, 2010 | 37.63 | 38.99 | 37.43 | 38.93 | 2,058,767 | +1.51(+4.04%) |
Jun 14, 2010 | 37.47 | 37.87 | 37.21 | 37.42 | 1,454,752 | +0.02(+0.06%) |
Jun 11, 2010 | 36.13 | 37.53 | 36.08 | 37.40 | 1,696,875 | +0.92(+2.53%) |
Jun 10, 2010 | 36.70 | 37.58 | 36.41 | 36.48 | 8,123 | +0.49(+1.37%) |
Jun 09, 2010 | 35.29 | 37.17 | 35.29 | 35.98 | 4,397,010 | +1.78(+5.21%) |
Jun 08, 2010 | 33.84 | 34.30 | 33.71 | 34.20 | 279 | +0.22(+0.65%) |
Jun 07, 2010 | 35.10 | 35.11 | 33.96 | 33.98 | 1,468,710 | -0.82(-2.37%) |
Jun 04, 2010 | 34.80 | 35.75 | 34.63 | 34.80 | 2,234,510 | -0.39(-1.12%) |
Jun 03, 2010 | 35.15 | 35.47 | 34.61 | 35.20 | 922,243 | +0.00(+0.00%) |
Jun 02, 2010 | 34.84 | 35.25 | 34.37 | 35.20 | 54,400 | +0.72(+2.10%) |
Jun 01, 2010 | 34.59 | 35.19 | 34.47 | 34.47 | 45,030 | -0.44(-1.27%) |
May 28, 2010 | 34.92 | 35.37 | 34.80 | 34.92 | 1,393,830 | -0.45(-1.28%) |
May 27, 2010 | 35.13 | 35.58 | 34.81 | 35.37 | 1,872,542 | +1.02(+2.98%) |
May 26, 2010 | 34.19 | 34.82 | 33.75 | 34.34 | 64,433 | +0.55(+1.63%) |
May 25, 2010 | 33.29 | 34.06 | 32.48 | 33.79 | 69,292 | -0.24(-0.69%) |
May 24, 2010 | 34.39 | 34.72 | 33.94 | 34.03 | 2,302,726 | -0.23(-0.67%) |
May 21, 2010 | 33.87 | 34.77 | 33.77 | 34.26 | 2,588,053 | -0.16(-0.48%) |
May 20, 2010 | 34.59 | 35.13 | 34.42 | 34.42 | 67,794 | -1.39(-3.88%) |
May 19, 2010 | 36.23 | 36.29 | 35.23 | 35.81 | 2,209,964 | -0.72(-1.98%) |
May 18, 2010 | 36.61 | 37.69 | 36.48 | 36.53 | 2,062,004 | +0.38(+1.05%) |
May 17, 2010 | 36.47 | 37.15 | 35.42 | 36.16 | 1,898,295 | -0.02(-0.06%) |
May 14, 2010 | 36.18 | 37.13 | 35.70 | 36.18 | 2,015,157 | -0.71(-1.93%) |
May 13, 2010 | 39.22 | 39.22 | 36.77 | 36.89 | 280 | -2.15(-5.52%) |
May 12, 2010 | 36.65 | 39.17 | 36.52 | 39.04 | 3,533,723 | +2.50(+6.85%) |
May 11, 2010 | 37.01 | 37.08 | 36.53 | 36.54 | 15,563 | -0.47(-1.27%) |
May 10, 2010 | 37.18 | 37.25 | 36.68 | 37.01 | 2,757,145 | +0.30(+0.82%) |
May 07, 2010 | 36.11 | 36.76 | 35.71 | 36.71 | 3,630,099 | +0.52(+1.42%) |
May 06, 2010 | 36.26 | 37.09 | 34.31 | 36.20 | 1,682 | -0.03(-0.07%) |
May 05, 2010 | 36.56 | 37.14 | 36.22 | 36.22 | 2,269,087 | -1.09(-2.91%) |
May 04, 2010 | 37.82 | 38.15 | 37.05 | 37.31 | 18,524 | -0.93(-2.42%) |
May 03, 2010 | 38.12 | 38.40 | 37.76 | 38.24 | 1,907,374 | +0.48(+1.27%) |
Apr 30, 2010 | 38.20 | 39.03 | 37.42 | 37.76 | 4,918,016 | -0.39(-1.03%) |
Apr 29, 2010 | 40.45 | 41.18 | 38.07 | 38.15 | 5,292,195 | -2.70(-6.60%) |
Apr 28, 2010 | 40.22 | 41.14 | 40.22 | 40.85 | 2,170,310 | +0.68(+1.69%) |
Apr 27, 2010 | 41.36 | 41.36 | 40.08 | 40.17 | 26,888 | -1.23(-2.96%) |
Apr 26, 2010 | 41.95 | 42.57 | 41.30 | 41.40 | 1,849,498 | -0.48(-1.16%) |
Apr 23, 2010 | 41.48 | 41.92 | 41.22 | 41.88 | 1,466,379 | +0.21(+0.50%) |
Apr 22, 2010 | 41.43 | 41.68 | 41.21 | 41.68 | 1,249,246 | -0.01(-0.03%) |
Apr 21, 2010 | 42.79 | 42.79 | 41.55 | 41.69 | 37,456 | -0.91(-2.13%) |
Apr 20, 2010 | 42.67 | 42.97 | 42.45 | 42.60 | 9,822 | -0.01(-0.02%) |
Apr 19, 2010 | 42.74 | 42.74 | 41.90 | 42.60 | 1,129,134 | -0.14(-0.33%) |
Apr 16, 2010 | 42.77 | 43.34 | 42.61 | 42.74 | 1,556,179 | -0.34(-0.78%) |
Apr 15, 2010 | 43.17 | 43.56 | 42.88 | 43.08 | 1,691,007 | -0.19(-0.43%) |
Apr 14, 2010 | 42.75 | 43.27 | 42.61 | 43.27 | 1,531,692 | +0.61(+1.44%) |
Apr 13, 2010 | 43.71 | 43.87 | 42.64 | 42.65 | 1,878,893 | -1.30(-2.95%) |
Apr 12, 2010 | 43.24 | 43.99 | 43.04 | 43.95 | 2,200,019 | +0.91(+2.12%) |
Apr 09, 2010 | 42.62 | 43.13 | 42.26 | 43.04 | 2,406,190 | +0.81(+1.91%) |
Apr 08, 2010 | 42.52 | 42.52 | 42.04 | 42.23 | 2,272,379 | -0.40(-0.94%) |
Apr 07, 2010 | 42.83 | 42.89 | 42.50 | 42.63 | 3,100,506 | -0.29(-0.66%) |
Apr 06, 2010 | 43.38 | 43.78 | 42.86 | 42.92 | 2,050,241 | -0.84(-1.92%) |
Apr 05, 2010 | 44.42 | 44.61 | 43.44 | 43.76 | 1,673,706 | -0.35(-0.79%) |