Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.99 | 29.53 | 28.52 | 29.31 | 1,722,971 | +0.05(+0.17%) |
Jul 29, 2010 | 28.98 | 29.37 | 28.23 | 29.26 | 1,326,773 | +0.49(+1.69%) |
Jul 28, 2010 | 29.08 | 29.37 | 28.64 | 28.78 | 992,400 | -0.43(-1.49%) |
Jul 27, 2010 | 28.66 | 29.79 | 28.58 | 29.21 | 117 | +0.84(+2.98%) |
Jul 26, 2010 | 27.47 | 28.43 | 27.09 | 28.37 | 1,555,259 | +1.10(+4.03%) |
Jul 23, 2010 | 26.88 | 27.33 | 26.74 | 27.27 | 1,597,690 | +0.38(+1.43%) |
Jul 22, 2010 | 26.30 | 26.95 | 26.30 | 26.88 | 1,912,374 | +0.74(+2.84%) |
Jul 21, 2010 | 27.54 | 27.75 | 26.07 | 26.14 | 1,554,427 | -1.27(-4.63%) |
Jul 20, 2010 | 26.29 | 27.52 | 26.19 | 27.41 | 1,131,667 | +0.79(+2.98%) |
Jul 19, 2010 | 26.66 | 26.83 | 26.24 | 26.62 | 814,630 | +0.17(+0.64%) |
Jul 16, 2010 | 26.45 | 27.73 | 26.42 | 26.45 | 933,543 | -1.13(-4.11%) |
Jul 15, 2010 | 28.51 | 28.51 | 27.13 | 27.58 | 1,176,450 | -0.85(-3.00%) |
Jul 14, 2010 | 28.32 | 28.86 | 28.14 | 28.44 | 540,164 | +0.09(+0.30%) |
Jul 13, 2010 | 27.63 | 28.61 | 27.52 | 28.35 | 846,622 | +1.01(+3.71%) |
Jul 12, 2010 | 27.80 | 27.92 | 27.24 | 27.34 | 742,023 | -0.25(-0.90%) |
Jul 09, 2010 | 27.58 | 27.63 | 26.93 | 27.58 | 575,881 | +0.63(+2.34%) |
Jul 08, 2010 | 27.07 | 27.38 | 26.43 | 26.95 | 949,436 | -0.06(-0.22%) |
Jul 07, 2010 | 26.01 | 27.08 | 25.92 | 27.01 | 1,342,225 | +1.11(+4.28%) |
Jul 06, 2010 | 26.50 | 26.84 | 25.46 | 25.90 | 2,970 | +0.32(+1.27%) |
Jul 02, 2010 | 25.58 | 26.23 | 25.49 | 25.58 | 878,205 | -0.38(-1.45%) |
Jul 01, 2010 | 26.57 | 26.79 | 24.93 | 25.95 | 2,040,606 | -0.61(-2.31%) |
Jun 30, 2010 | 27.13 | 27.81 | 26.49 | 26.57 | 1,008 | -0.68(-2.50%) |
Jun 29, 2010 | 27.53 | 27.64 | 26.81 | 27.25 | 1,554,843 | -1.77(-6.11%) |
Jun 25, 2010 | 29.02 | 29.02 | 27.71 | 29.02 | 3,189,038 | +0.99(+3.53%) |
Jun 24, 2010 | 28.65 | 28.67 | 27.91 | 28.04 | 1,196,096 | -0.84(-2.92%) |
Jun 23, 2010 | 29.18 | 29.37 | 28.42 | 28.88 | 1,404,973 | -0.45(-1.54%) |
Jun 22, 2010 | 30.41 | 30.70 | 29.26 | 29.33 | 1,135,395 | -0.73(-2.44%) |
Jun 21, 2010 | 30.40 | 31.05 | 29.83 | 30.06 | 796,451 | +0.00(+0.00%) |
Jun 18, 2010 | 30.06 | 30.43 | 29.65 | 30.06 | 843,125 | +0.15(+0.51%) |
Jun 17, 2010 | 30.05 | 30.24 | 29.53 | 29.91 | 853,154 | -0.06(-0.20%) |
Jun 16, 2010 | 29.83 | 30.27 | 29.61 | 29.97 | 1,061,789 | -0.32(-1.04%) |
Jun 15, 2010 | 29.83 | 30.40 | 29.58 | 30.29 | 970,301 | +0.60(+2.01%) |
Jun 14, 2010 | 29.94 | 30.37 | 29.60 | 29.69 | 979,891 | +0.14(+0.46%) |
Jun 11, 2010 | 28.72 | 29.60 | 28.57 | 29.55 | 1,024,803 | +0.47(+1.61%) |
Jun 10, 2010 | 28.96 | 29.35 | 28.43 | 29.08 | 1,035,104 | +0.78(+2.74%) |
Jun 09, 2010 | 27.93 | 29.20 | 27.80 | 28.31 | 2,411,797 | +0.67(+2.41%) |
Jun 08, 2010 | 27.63 | 28.04 | 27.16 | 27.64 | 1,666,311 | +0.05(+0.19%) |
Jun 07, 2010 | 29.20 | 29.20 | 27.46 | 27.59 | 1,749,458 | -1.54(-5.30%) |
Jun 04, 2010 | 29.14 | 30.33 | 28.84 | 29.14 | 2,004,444 | -1.66(-5.40%) |
Jun 03, 2010 | 30.65 | 31.11 | 30.44 | 30.80 | 1,278,287 | +0.02(+0.06%) |
Jun 02, 2010 | 30.41 | 30.78 | 30.09 | 30.78 | 1,411,809 | +0.58(+1.92%) |
Jun 01, 2010 | 30.24 | 31.12 | 30.06 | 30.20 | 2,642,958 | -0.09(-0.31%) |
May 28, 2010 | 30.30 | 31.13 | 29.98 | 30.30 | 1,481,346 | -0.54(-1.74%) |
May 27, 2010 | 28.92 | 30.83 | 28.92 | 30.83 | 1,789,238 | +2.52(+8.92%) |
May 26, 2010 | 29.14 | 29.52 | 28.21 | 28.31 | 2,169,198 | -0.60(-2.06%) |
May 25, 2010 | 28.29 | 28.97 | 27.44 | 28.91 | 117 | -0.28(-0.96%) |
May 24, 2010 | 29.65 | 30.35 | 29.14 | 29.19 | 1,577,588 | -0.43(-1.47%) |
May 21, 2010 | 28.39 | 29.89 | 27.71 | 29.62 | 2,311,687 | +0.65(+2.24%) |
May 20, 2010 | 29.14 | 29.98 | 28.96 | 28.97 | 2,037,238 | -2.04(-6.57%) |
May 19, 2010 | 31.48 | 32.02 | 30.22 | 31.01 | 1,655,245 | -0.69(-2.18%) |
May 18, 2010 | 33.14 | 33.35 | 31.52 | 31.70 | 1,516,694 | -0.95(-2.92%) |
May 17, 2010 | 32.90 | 33.54 | 32.06 | 32.66 | 1,781,676 | -0.03(-0.10%) |
May 14, 2010 | 32.69 | 33.58 | 32.16 | 32.69 | 1,607,909 | -0.86(-2.57%) |
May 13, 2010 | 33.13 | 34.10 | 33.01 | 33.55 | 1,796,477 | +0.33(+1.00%) |
May 12, 2010 | 33.54 | 33.89 | 32.97 | 33.22 | 2,356,113 | +0.02(+0.05%) |
May 11, 2010 | 34.16 | 34.46 | 33.11 | 33.20 | 2,057,745 | +0.19(+0.57%) |
May 10, 2010 | 32.96 | 33.12 | 32.67 | 33.01 | 1,665,865 | +2.05(+6.64%) |
May 07, 2010 | 31.56 | 32.20 | 30.26 | 30.96 | 2,444,969 | -0.69(-2.18%) |
May 06, 2010 | 32.29 | 33.37 | 29.16 | 31.65 | 2,486,482 | -0.31(-0.96%) |
May 05, 2010 | 32.73 | 33.35 | 31.76 | 31.96 | 2,641,505 | -0.62(-1.91%) |
May 04, 2010 | 33.38 | 33.38 | 32.32 | 32.58 | 2,193,835 | -1.31(-3.87%) |