Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.66 | 29.11 | 28.62 | 28.66 | 5,186,752 | -0.61(-2.08%) |
Jul 29, 2010 | 29.75 | 30.07 | 29.27 | 29.27 | 2,229,030 | -0.37(-1.23%) |
Jul 28, 2010 | 30.20 | 30.31 | 29.45 | 29.64 | 3,331,724 | -0.62(-2.07%) |
Jul 27, 2010 | 30.26 | 31.43 | 30.14 | 30.26 | 220 | -0.17(-0.56%) |
Jul 26, 2010 | 28.64 | 30.55 | 28.50 | 30.43 | 4,422,252 | +2.02(+7.09%) |
Jul 23, 2010 | 28.98 | 29.03 | 28.29 | 28.41 | 5,728,826 | -0.59(-2.03%) |
Jul 22, 2010 | 29.45 | 29.65 | 28.88 | 29.00 | 2,986,928 | -0.19(-0.65%) |
Jul 21, 2010 | 30.09 | 30.09 | 29.04 | 29.20 | 2,580,084 | -0.83(-2.76%) |
Jul 20, 2010 | 30.02 | 30.02 | 29.52 | 30.02 | 1,434,888 | +0.12(+0.42%) |
Jul 19, 2010 | 30.14 | 30.25 | 29.79 | 29.90 | 1,306,370 | -0.10(-0.33%) |
Jul 16, 2010 | 30.00 | 30.59 | 29.95 | 30.00 | 2,019,242 | -0.48(-1.59%) |
Jul 15, 2010 | 30.71 | 31.03 | 30.41 | 30.48 | 2,760,234 | -0.18(-0.59%) |
Jul 14, 2010 | 30.64 | 30.98 | 30.44 | 30.66 | 1,793,146 | -0.10(-0.31%) |
Jul 13, 2010 | 30.41 | 30.89 | 30.26 | 30.76 | 2,485,116 | +0.51(+1.69%) |
Jul 12, 2010 | 30.00 | 30.32 | 30.00 | 30.25 | 1,271,914 | +0.18(+0.62%) |
Jul 09, 2010 | 30.07 | 30.15 | 29.84 | 30.07 | 2,002,226 | +0.08(+0.27%) |
Jul 08, 2010 | 30.50 | 30.70 | 29.84 | 29.98 | 3,629,246 | -0.39(-1.30%) |
Jul 07, 2010 | 30.22 | 30.39 | 29.98 | 30.38 | 3,085,480 | +0.18(+0.61%) |
Jul 06, 2010 | 30.89 | 30.89 | 29.85 | 30.20 | 354 | -0.36(-1.16%) |
Jul 02, 2010 | 30.55 | 30.90 | 30.34 | 30.55 | 1,589,714 | -0.31(-1.00%) |
Jul 01, 2010 | 31.27 | 31.27 | 30.34 | 30.86 | 2,075,234 | -0.36(-1.15%) |
Jun 30, 2010 | 31.36 | 31.72 | 31.17 | 31.22 | 372 | -0.14(-0.46%) |
Jun 29, 2010 | 31.59 | 31.73 | 31.25 | 31.36 | 1,722,070 | -0.30(-0.93%) |
Jun 25, 2010 | 31.66 | 31.87 | 31.20 | 31.66 | 2,309,664 | +0.29(+0.91%) |
Jun 24, 2010 | 31.48 | 31.65 | 31.30 | 31.38 | 1,282,910 | -0.25(-0.77%) |
Jun 23, 2010 | 31.65 | 31.77 | 31.25 | 31.62 | 1,546,016 | -0.18(-0.58%) |
Jun 22, 2010 | 32.46 | 32.52 | 31.73 | 31.80 | 1,314,932 | -0.66(-2.02%) |
Jun 21, 2010 | 33.39 | 33.48 | 32.30 | 32.46 | 2,163,116 | -0.85(-2.57%) |
Jun 18, 2010 | 33.31 | 33.52 | 33.25 | 33.31 | 2,698,876 | +0.02(+0.08%) |
Jun 17, 2010 | 32.94 | 33.30 | 32.80 | 33.29 | 200 | +0.38(+1.17%) |
Jun 16, 2010 | 32.55 | 32.92 | 32.42 | 32.91 | 2,391,102 | +0.11(+0.32%) |
Jun 15, 2010 | 32.66 | 32.87 | 32.62 | 32.80 | 2,069,480 | +0.20(+0.63%) |
Jun 14, 2010 | 32.49 | 32.77 | 32.44 | 32.59 | 1,886,144 | +0.23(+0.73%) |
Jun 11, 2010 | 31.84 | 32.36 | 31.75 | 32.36 | 1,773,390 | +0.43(+1.35%) |
Jun 10, 2010 | 31.55 | 31.98 | 31.45 | 31.93 | 1,534,788 | +0.77(+2.45%) |
Jun 09, 2010 | 31.50 | 31.64 | 31.07 | 31.16 | 2,274,754 | -0.18(-0.56%) |
Jun 08, 2010 | 31.38 | 31.92 | 31.07 | 31.34 | 2,878,782 | +0.02(+0.06%) |
Jun 07, 2010 | 31.55 | 31.91 | 31.30 | 31.32 | 2,305,606 | -0.16(-0.51%) |
Jun 04, 2010 | 31.48 | 32.35 | 31.40 | 31.48 | 2,605,112 | -1.21(-3.70%) |
Jun 03, 2010 | 32.48 | 32.83 | 32.42 | 32.69 | 3,628,070 | +0.30(+0.93%) |
Jun 02, 2010 | 31.66 | 32.41 | 31.54 | 32.39 | 4,008,948 | +0.89(+2.83%) |
Jun 01, 2010 | 31.40 | 32.07 | 31.34 | 31.50 | 3,508,592 | -0.21(-0.68%) |
May 28, 2010 | 31.71 | 31.85 | 31.45 | 31.71 | 3,763,394 | +0.13(+0.41%) |
May 27, 2010 | 30.70 | 31.61 | 30.70 | 31.59 | 3,069,626 | +1.30(+4.31%) |
May 26, 2010 | 30.65 | 30.76 | 30.27 | 30.28 | 1,927,442 | -0.16(-0.54%) |
May 25, 2010 | 29.69 | 30.45 | 29.48 | 30.45 | 3,642,422 | +0.23(+0.76%) |
May 24, 2010 | 30.40 | 30.56 | 30.18 | 30.21 | 4,153,190 | -0.43(-1.39%) |
May 21, 2010 | 29.90 | 30.66 | 29.68 | 30.64 | 3,342,260 | -0.02(-0.08%) |
May 20, 2010 | 31.02 | 31.10 | 30.62 | 30.66 | 2,469,408 | -1.19(-3.72%) |
May 19, 2010 | 31.71 | 31.96 | 31.60 | 31.85 | 1,872,908 | +0.12(+0.38%) |
May 18, 2010 | 32.08 | 32.38 | 31.67 | 31.73 | 1,521,526 | -0.13(-0.42%) |
May 17, 2010 | 31.64 | 31.96 | 31.37 | 31.86 | 1,557,074 | +0.34(+1.08%) |
May 14, 2010 | 31.52 | 31.70 | 31.25 | 31.52 | 1,344,362 | -0.25(-0.77%) |
May 13, 2010 | 31.86 | 32.02 | 31.63 | 31.77 | 1,044,986 | -0.08(-0.25%) |
May 12, 2010 | 31.95 | 32.03 | 31.75 | 31.85 | 1,733,902 | +0.02(+0.06%) |
May 11, 2010 | 31.86 | 31.93 | 31.72 | 31.83 | 1,869,748 | -0.18(-0.55%) |
May 10, 2010 | 31.94 | 32.05 | 31.87 | 32.01 | 4,441,984 | +1.43(+4.68%) |
May 07, 2010 | 31.02 | 31.15 | 30.46 | 30.57 | 3,070,792 | -0.71(-2.29%) |
May 06, 2010 | 31.79 | 31.91 | 30.14 | 31.29 | 3,181,102 | -0.40(-1.26%) |
May 05, 2010 | 31.73 | 31.88 | 31.68 | 31.69 | 2,227,950 | +0.14(+0.44%) |
May 04, 2010 | 31.36 | 31.62 | 31.06 | 31.55 | 1,848,664 | -0.09(-0.30%) |