Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.88 | 29.42 | 28.42 | 29.21 | 1,729,394 | +0.05(+0.17%) |
Jul 29, 2010 | 28.87 | 29.27 | 28.13 | 29.15 | 1,331,719 | +0.48(+1.69%) |
Jul 28, 2010 | 28.98 | 29.26 | 28.53 | 28.67 | 996,099 | -0.43(-1.49%) |
Jul 27, 2010 | 28.55 | 29.68 | 28.48 | 29.10 | 117 | +0.84(+2.98%) |
Jul 26, 2010 | 27.37 | 28.33 | 26.99 | 28.26 | 1,561,057 | +1.10(+4.03%) |
Jul 23, 2010 | 26.78 | 27.23 | 26.64 | 27.17 | 1,603,646 | +0.38(+1.43%) |
Jul 22, 2010 | 26.21 | 26.85 | 26.21 | 26.78 | 1,919,503 | +0.74(+2.84%) |
Jul 21, 2010 | 27.44 | 27.65 | 25.97 | 26.05 | 1,560,221 | -1.27(-4.63%) |
Jul 20, 2010 | 26.19 | 27.42 | 26.10 | 27.31 | 1,135,885 | +0.79(+2.98%) |
Jul 19, 2010 | 26.56 | 26.73 | 26.14 | 26.52 | 817,667 | +0.17(+0.64%) |
Jul 16, 2010 | 26.35 | 27.63 | 26.32 | 26.35 | 937,023 | -1.13(-4.11%) |
Jul 15, 2010 | 28.41 | 28.41 | 27.03 | 27.48 | 1,180,835 | -0.85(-3.00%) |
Jul 14, 2010 | 28.21 | 28.76 | 28.03 | 28.33 | 542,177 | +0.09(+0.30%) |
Jul 13, 2010 | 27.52 | 28.50 | 27.41 | 28.25 | 849,778 | +1.01(+3.71%) |
Jul 12, 2010 | 27.69 | 27.82 | 27.14 | 27.23 | 744,789 | -0.25(-0.90%) |
Jul 09, 2010 | 27.48 | 27.52 | 26.83 | 27.48 | 578,027 | +0.63(+2.34%) |
Jul 08, 2010 | 26.97 | 27.28 | 26.33 | 26.85 | 952,975 | -0.06(-0.22%) |
Jul 07, 2010 | 25.91 | 26.98 | 25.82 | 26.91 | 1,347,228 | +1.10(+4.28%) |
Jul 06, 2010 | 26.40 | 26.74 | 25.37 | 25.81 | 2,981 | +0.32(+1.27%) |
Jul 02, 2010 | 25.48 | 26.13 | 25.40 | 25.48 | 881,479 | -0.37(-1.45%) |
Jul 01, 2010 | 26.47 | 26.69 | 24.84 | 25.86 | 2,048,212 | -0.61(-2.31%) |
Jun 30, 2010 | 27.03 | 27.70 | 26.39 | 26.47 | 1,012 | -0.68(-2.50%) |
Jun 29, 2010 | 27.43 | 27.54 | 26.71 | 27.15 | 1,560,639 | -1.77(-6.11%) |
Jun 25, 2010 | 28.92 | 28.92 | 27.61 | 28.92 | 3,200,926 | +0.99(+3.53%) |
Jun 24, 2010 | 28.54 | 28.57 | 27.80 | 27.93 | 1,200,554 | -0.84(-2.92%) |
Jun 23, 2010 | 29.07 | 29.26 | 28.31 | 28.77 | 1,410,210 | -0.45(-1.54%) |
Jun 22, 2010 | 30.29 | 30.59 | 29.15 | 29.22 | 1,139,627 | -0.73(-2.44%) |
Jun 21, 2010 | 30.28 | 30.94 | 29.72 | 29.95 | 799,419 | +0.00(+0.00%) |
Jun 18, 2010 | 29.95 | 30.32 | 29.54 | 29.95 | 846,267 | +0.15(+0.51%) |
Jun 17, 2010 | 29.94 | 30.13 | 29.42 | 29.80 | 856,335 | -0.06(-0.20%) |
Jun 16, 2010 | 29.72 | 30.16 | 29.50 | 29.86 | 1,065,747 | -0.31(-1.04%) |
Jun 15, 2010 | 29.72 | 30.28 | 29.47 | 30.17 | 973,918 | +0.59(+2.01%) |
Jun 14, 2010 | 29.83 | 30.26 | 29.49 | 29.58 | 983,543 | +0.14(+0.46%) |
Jun 11, 2010 | 28.61 | 29.49 | 28.47 | 29.44 | 1,028,623 | +0.47(+1.61%) |
Jun 10, 2010 | 28.85 | 29.24 | 28.32 | 28.98 | 1,038,962 | +0.77(+2.74%) |
Jun 09, 2010 | 27.83 | 29.10 | 27.69 | 28.20 | 2,420,787 | +0.66(+2.41%) |
Jun 08, 2010 | 27.53 | 27.93 | 27.06 | 27.54 | 1,672,522 | +0.05(+0.19%) |
Jun 07, 2010 | 29.10 | 29.10 | 27.35 | 27.49 | 1,755,979 | -1.54(-5.30%) |
Jun 04, 2010 | 29.03 | 30.22 | 28.73 | 29.03 | 2,011,915 | -1.66(-5.40%) |
Jun 03, 2010 | 30.54 | 31.00 | 30.33 | 30.68 | 1,283,052 | +0.02(+0.06%) |
Jun 02, 2010 | 30.29 | 30.67 | 29.98 | 30.67 | 1,417,072 | +0.58(+1.92%) |
Jun 01, 2010 | 30.13 | 31.01 | 29.95 | 30.09 | 2,652,810 | -0.09(-0.31%) |
May 28, 2010 | 30.18 | 31.02 | 29.87 | 30.18 | 1,486,868 | -0.54(-1.74%) |
May 27, 2010 | 28.81 | 30.72 | 28.81 | 30.72 | 1,795,908 | +2.51(+8.92%) |
May 26, 2010 | 29.03 | 29.41 | 28.11 | 28.20 | 2,177,284 | -0.59(-2.07%) |
May 25, 2010 | 28.19 | 28.87 | 27.34 | 28.80 | 117 | -0.28(-0.96%) |
May 24, 2010 | 29.54 | 30.23 | 29.03 | 29.08 | 1,583,469 | -0.43(-1.47%) |
May 21, 2010 | 28.28 | 29.77 | 27.61 | 29.51 | 2,320,304 | +0.65(+2.24%) |
May 20, 2010 | 29.03 | 29.87 | 28.86 | 28.87 | 2,044,831 | -2.03(-6.57%) |
May 19, 2010 | 31.36 | 31.90 | 30.11 | 30.90 | 1,661,415 | -0.69(-2.18%) |
May 18, 2010 | 33.02 | 33.22 | 31.41 | 31.58 | 1,522,348 | -0.95(-2.92%) |
May 17, 2010 | 32.78 | 33.42 | 31.94 | 32.54 | 1,788,317 | -0.03(-0.10%) |
May 14, 2010 | 32.57 | 33.45 | 32.04 | 32.57 | 1,613,902 | -0.86(-2.57%) |
May 13, 2010 | 33.01 | 33.97 | 32.88 | 33.43 | 1,803,173 | +0.33(+1.00%) |
May 12, 2010 | 33.42 | 33.77 | 32.85 | 33.10 | 2,364,896 | +0.02(+0.05%) |
May 11, 2010 | 34.03 | 34.33 | 32.99 | 33.08 | 2,065,416 | +0.19(+0.57%) |
May 10, 2010 | 32.84 | 32.99 | 32.54 | 32.89 | 1,672,075 | +2.05(+6.64%) |
May 07, 2010 | 31.44 | 32.08 | 30.15 | 30.85 | 2,454,083 | -0.69(-2.18%) |
May 06, 2010 | 32.17 | 33.25 | 29.05 | 31.53 | 2,495,750 | -0.31(-0.96%) |
May 05, 2010 | 32.61 | 33.22 | 31.64 | 31.84 | 2,651,351 | -0.62(-1.91%) |
May 04, 2010 | 33.26 | 33.26 | 32.20 | 32.46 | 2,202,012 | -1.31(-3.87%) |