Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.43 | 29.79 | 29.06 | 29.29 | 214,234 | -0.57(-1.90%) |
Jul 29, 2010 | 30.70 | 31.05 | 29.53 | 29.86 | 211,004 | -0.96(-3.11%) |
Jul 28, 2010 | 30.20 | 31.24 | 30.20 | 30.82 | 269,427 | +0.69(+2.30%) |
Jul 27, 2010 | 29.54 | 30.21 | 29.52 | 30.13 | 214,801 | +0.53(+1.79%) |
Jul 26, 2010 | 28.81 | 29.62 | 28.43 | 29.60 | 228,678 | +0.85(+2.95%) |
Jul 23, 2010 | 28.09 | 28.88 | 27.92 | 28.75 | 156,264 | +0.48(+1.71%) |
Jul 22, 2010 | 27.60 | 28.32 | 27.11 | 28.27 | 180,301 | +1.00(+3.68%) |
Jul 21, 2010 | 28.34 | 28.52 | 27.21 | 27.26 | 145,626 | -0.83(-2.94%) |
Jul 20, 2010 | 27.51 | 28.13 | 27.26 | 28.09 | 138,108 | +0.20(+0.73%) |
Jul 19, 2010 | 27.85 | 28.00 | 27.43 | 27.88 | 165,609 | +0.05(+0.20%) |
Jul 16, 2010 | 28.59 | 28.69 | 27.77 | 27.83 | 270,938 | -0.95(-3.30%) |
Jul 15, 2010 | 28.78 | 28.98 | 28.23 | 28.78 | 106,637 | -0.05(-0.16%) |
Jul 14, 2010 | 29.01 | 29.13 | 28.54 | 28.83 | 120,021 | -0.38(-1.31%) |
Jul 13, 2010 | 28.50 | 29.28 | 28.43 | 29.21 | 142,940 | +1.11(+3.96%) |
Jul 12, 2010 | 28.38 | 28.53 | 27.92 | 28.09 | 112,402 | -0.42(-1.47%) |
Jul 09, 2010 | 28.20 | 28.59 | 28.17 | 28.52 | 129,994 | +0.19(+0.69%) |
Jul 08, 2010 | 28.55 | 28.57 | 27.91 | 28.32 | 101,369 | +0.02(+0.06%) |
Jul 07, 2010 | 27.49 | 28.33 | 27.46 | 28.31 | 145,667 | +1.00(+3.65%) |
Jul 06, 2010 | 27.74 | 28.36 | 27.15 | 27.31 | 136,582 | -0.07(-0.26%) |
Jul 02, 2010 | 27.60 | 27.74 | 27.29 | 27.38 | 114,500 | -0.10(-0.37%) |
Jul 01, 2010 | 27.81 | 27.92 | 26.92 | 27.48 | 215,073 | -0.21(-0.76%) |
Jun 30, 2010 | 28.04 | 28.34 | 27.68 | 27.69 | 226,558 | -0.30(-1.08%) |
Jun 29, 2010 | 28.25 | 28.40 | 27.92 | 27.99 | 228,639 | -0.61(-2.12%) |
Jun 25, 2010 | 28.34 | 28.77 | 28.02 | 28.60 | 342,496 | +0.42(+1.49%) |
Jun 24, 2010 | 28.45 | 28.59 | 28.12 | 28.18 | 139,369 | -0.42(-1.47%) |
Jun 23, 2010 | 29.03 | 29.12 | 28.55 | 28.60 | 174,723 | -0.44(-1.50%) |
Jun 22, 2010 | 29.19 | 29.73 | 29.00 | 29.04 | 264,776 | +0.00(+0.00%) |
Jun 21, 2010 | 29.44 | 29.76 | 28.87 | 29.04 | 166,370 | -0.07(-0.24%) |
Jun 18, 2010 | 29.58 | 29.58 | 28.98 | 29.11 | 264,258 | -0.29(-0.98%) |
Jun 17, 2010 | 29.45 | 29.50 | 29.16 | 29.40 | 104,522 | +0.12(+0.40%) |
Jun 16, 2010 | 29.00 | 29.48 | 29.00 | 29.28 | 107,193 | +0.03(+0.11%) |
Jun 15, 2010 | 29.14 | 29.33 | 28.90 | 29.25 | 211,167 | +0.11(+0.37%) |
Jun 14, 2010 | 29.40 | 29.68 | 29.05 | 29.14 | 154,515 | -0.12(-0.43%) |
Jun 11, 2010 | 28.93 | 29.26 | 28.81 | 29.26 | 125,083 | +0.05(+0.16%) |
Jun 10, 2010 | 28.88 | 29.25 | 28.63 | 29.22 | 158,845 | +0.75(+2.63%) |
Jun 09, 2010 | 29.01 | 29.01 | 28.31 | 28.47 | 192,747 | -0.21(-0.75%) |
Jun 08, 2010 | 28.78 | 28.78 | 28.12 | 28.68 | 154,404 | +0.00(+0.00%) |
Jun 07, 2010 | 28.74 | 29.03 | 28.49 | 28.68 | 191,021 | +0.02(+0.05%) |
Jun 04, 2010 | 29.23 | 29.64 | 28.58 | 28.67 | 267,455 | -1.15(-3.85%) |
Jun 03, 2010 | 29.86 | 30.04 | 29.47 | 29.81 | 153,763 | -0.19(-0.62%) |
Jun 02, 2010 | 29.34 | 30.05 | 29.13 | 30.00 | 193,981 | +0.78(+2.68%) |
Jun 01, 2010 | 30.00 | 30.31 | 29.21 | 29.22 | 241,324 | -0.96(-3.18%) |
May 28, 2010 | 30.63 | 30.73 | 29.65 | 30.18 | 366,292 | -0.45(-1.47%) |
May 27, 2010 | 30.57 | 30.72 | 30.09 | 30.63 | 185,937 | +0.65(+2.17%) |
May 26, 2010 | 30.02 | 30.41 | 29.76 | 29.98 | 238,680 | +0.11(+0.36%) |
May 25, 2010 | 29.52 | 29.90 | 29.10 | 29.87 | 306,681 | +0.12(+0.42%) |
May 24, 2010 | 30.49 | 30.65 | 29.72 | 29.74 | 289,931 | -0.73(-2.39%) |
May 21, 2010 | 29.71 | 30.83 | 29.55 | 30.47 | 493,301 | +0.29(+0.95%) |
May 20, 2010 | 30.24 | 31.03 | 30.17 | 30.19 | 346,849 | -0.75(-2.43%) |
May 19, 2010 | 31.22 | 32.02 | 30.89 | 30.94 | 192,236 | -0.31(-0.99%) |
May 18, 2010 | 32.68 | 32.68 | 31.18 | 31.25 | 281,899 | -1.10(-3.40%) |
May 17, 2010 | 32.37 | 32.84 | 31.70 | 32.35 | 215,750 | +0.07(+0.22%) |
May 14, 2010 | 32.93 | 32.93 | 32.05 | 32.28 | 263,698 | -0.93(-2.80%) |
May 13, 2010 | 33.16 | 33.47 | 32.90 | 33.21 | 131,107 | -0.15(-0.46%) |
May 12, 2010 | 33.15 | 33.39 | 32.62 | 33.36 | 186,575 | +0.35(+1.06%) |
May 11, 2010 | 32.86 | 33.47 | 32.11 | 33.01 | 209,632 | +0.44(+1.36%) |
May 10, 2010 | 32.15 | 32.96 | 31.96 | 32.57 | 313,559 | +1.30(+4.16%) |
May 07, 2010 | 31.19 | 32.19 | 30.86 | 31.27 | 557,141 | +0.05(+0.17%) |
May 06, 2010 | 31.32 | 31.81 | 29.54 | 31.22 | 513,806 | -0.22(-0.71%) |
May 05, 2010 | 31.81 | 32.05 | 31.19 | 31.44 | 223,038 | -0.39(-1.22%) |
May 04, 2010 | 32.32 | 32.32 | 31.64 | 31.83 | 338,244 | -0.84(-2.56%) |