Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.45 | 30.76 | 30.16 | 30.37 | 240,482 | -0.50(-1.61%) |
Jul 29, 2010 | 29.87 | 31.51 | 29.78 | 30.87 | 451,859 | +1.12(+3.76%) |
Jul 28, 2010 | 30.35 | 30.39 | 29.69 | 29.75 | 276,887 | -0.77(-2.51%) |
Jul 27, 2010 | 30.93 | 31.20 | 30.18 | 30.52 | 304,508 | -0.23(-0.75%) |
Jul 26, 2010 | 29.99 | 31.11 | 29.86 | 30.75 | 356,585 | +1.02(+3.43%) |
Jul 23, 2010 | 29.36 | 29.74 | 29.11 | 29.73 | 368,621 | +0.45(+1.54%) |
Jul 22, 2010 | 28.97 | 29.49 | 28.89 | 29.27 | 568,843 | +0.77(+2.71%) |
Jul 21, 2010 | 28.47 | 28.90 | 28.35 | 28.50 | 359,888 | -0.17(-0.59%) |
Jul 20, 2010 | 29.46 | 29.46 | 28.32 | 28.67 | 1,109,075 | -2.54(-8.15%) |
Jul 19, 2010 | 31.02 | 31.30 | 31.00 | 31.21 | 97,974 | +0.20(+0.64%) |
Jul 16, 2010 | 31.51 | 31.81 | 31.00 | 31.01 | 194,773 | -0.66(-2.08%) |
Jul 15, 2010 | 32.09 | 32.18 | 31.37 | 31.67 | 152,349 | -0.51(-1.57%) |
Jul 14, 2010 | 32.28 | 32.42 | 31.96 | 32.18 | 113,504 | -0.08(-0.24%) |
Jul 13, 2010 | 31.88 | 32.37 | 31.64 | 32.25 | 156,997 | +0.50(+1.57%) |
Jul 12, 2010 | 32.28 | 32.28 | 31.52 | 31.76 | 166,568 | -0.45(-1.40%) |
Jul 09, 2010 | 31.97 | 32.41 | 31.92 | 32.21 | 120,546 | +0.11(+0.36%) |
Jul 08, 2010 | 31.96 | 32.32 | 31.81 | 32.09 | 197,770 | +0.34(+1.09%) |
Jul 07, 2010 | 31.33 | 31.75 | 31.11 | 31.75 | 246,015 | +0.53(+1.69%) |
Jul 06, 2010 | 31.65 | 31.91 | 31.15 | 31.22 | 203,687 | -0.35(-1.12%) |
Jul 02, 2010 | 31.98 | 31.99 | 31.48 | 31.57 | 160,685 | -0.20(-0.63%) |
Jul 01, 2010 | 32.58 | 32.65 | 31.66 | 31.77 | 221,822 | -0.83(-2.56%) |
Jun 30, 2010 | 32.84 | 33.26 | 32.55 | 32.61 | 382,432 | -0.24(-0.72%) |
Jun 29, 2010 | 33.01 | 33.34 | 32.74 | 32.84 | 357,760 | -0.67(-1.99%) |
Jun 25, 2010 | 33.35 | 33.85 | 33.33 | 33.51 | 442,756 | +0.20(+0.60%) |
Jun 24, 2010 | 33.70 | 34.05 | 33.27 | 33.31 | 310,496 | -0.54(-1.58%) |
Jun 23, 2010 | 34.18 | 34.19 | 33.44 | 33.85 | 348,695 | -0.47(-1.36%) |
Jun 22, 2010 | 35.05 | 35.53 | 34.24 | 34.31 | 212,999 | -0.88(-2.50%) |
Jun 21, 2010 | 35.62 | 35.97 | 34.98 | 35.20 | 247,452 | -0.12(-0.35%) |
Jun 18, 2010 | 35.62 | 35.96 | 35.07 | 35.32 | 388,550 | -0.25(-0.71%) |
Jun 17, 2010 | 35.98 | 36.11 | 35.43 | 35.57 | 148,166 | -0.20(-0.56%) |
Jun 16, 2010 | 35.52 | 36.00 | 35.47 | 35.77 | 163,927 | +0.03(+0.09%) |
Jun 15, 2010 | 35.62 | 35.90 | 35.28 | 35.74 | 224,073 | +0.12(+0.34%) |
Jun 14, 2010 | 35.49 | 35.98 | 35.49 | 35.62 | 280,669 | +0.23(+0.65%) |
Jun 11, 2010 | 35.31 | 35.63 | 35.09 | 35.39 | 160,125 | -0.18(-0.52%) |
Jun 10, 2010 | 34.87 | 35.75 | 34.87 | 35.57 | 218,725 | +1.05(+3.04%) |
Jun 09, 2010 | 34.61 | 34.86 | 34.33 | 34.52 | 242,701 | +0.05(+0.13%) |
Jun 08, 2010 | 35.25 | 35.25 | 33.98 | 34.48 | 317,427 | -0.61(-1.72%) |
Jun 07, 2010 | 35.32 | 35.39 | 34.85 | 35.08 | 416,659 | -0.08(-0.24%) |
Jun 04, 2010 | 35.56 | 35.61 | 35.10 | 35.16 | 297,377 | -0.84(-2.34%) |
Jun 03, 2010 | 35.49 | 36.09 | 35.48 | 36.01 | 218,046 | +0.22(+0.62%) |
Jun 02, 2010 | 35.62 | 35.82 | 35.26 | 35.79 | 263,056 | +0.34(+0.97%) |
Jun 01, 2010 | 35.46 | 35.96 | 35.05 | 35.44 | 392,053 | +0.03(+0.09%) |
May 28, 2010 | 35.50 | 35.85 | 35.03 | 35.41 | 290,454 | -0.09(-0.26%) |
May 27, 2010 | 35.01 | 35.50 | 34.64 | 35.50 | 305,851 | +1.06(+3.09%) |
May 26, 2010 | 33.82 | 34.55 | 33.63 | 34.44 | 516,530 | +0.85(+2.53%) |
May 25, 2010 | 33.51 | 33.69 | 32.81 | 33.59 | 283,673 | -0.17(-0.50%) |
May 24, 2010 | 34.53 | 34.53 | 33.75 | 33.76 | 300,053 | -0.56(-1.63%) |
May 21, 2010 | 33.73 | 34.46 | 33.20 | 34.31 | 610,400 | +0.44(+1.31%) |
May 20, 2010 | 34.25 | 35.07 | 33.87 | 33.87 | 489,146 | -1.36(-3.87%) |
May 19, 2010 | 34.94 | 35.52 | 34.80 | 35.23 | 499,476 | +0.30(+0.86%) |
May 18, 2010 | 34.79 | 35.01 | 34.41 | 34.94 | 463,069 | +0.49(+1.42%) |
May 17, 2010 | 33.50 | 34.81 | 33.45 | 34.45 | 752,952 | +1.18(+3.55%) |
May 14, 2010 | 33.44 | 33.68 | 32.94 | 33.27 | 332,697 | -0.20(-0.60%) |
May 13, 2010 | 33.14 | 33.58 | 32.96 | 33.46 | 291,391 | +0.18(+0.55%) |
May 12, 2010 | 33.13 | 33.41 | 33.00 | 33.28 | 276,197 | +0.24(+0.72%) |
May 11, 2010 | 33.13 | 33.47 | 32.95 | 33.04 | 255,063 | -0.25(-0.76%) |
May 10, 2010 | 33.26 | 34.35 | 32.84 | 33.30 | 575,867 | -0.11(-0.34%) |
May 07, 2010 | 33.40 | 33.71 | 32.69 | 33.41 | 460,486 | -0.08(-0.25%) |
May 06, 2010 | 33.90 | 34.20 | 32.13 | 33.50 | 406,281 | -0.41(-1.20%) |
May 05, 2010 | 34.06 | 34.46 | 33.78 | 33.90 | 241,798 | -0.38(-1.10%) |
May 04, 2010 | 34.30 | 34.79 | 34.09 | 34.28 | 382,520 | -0.20(-0.58%) |