Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.12 | 29.44 | 28.45 | 29.12 | 295,441 | -0.12(-0.42%) |
Jul 29, 2010 | 30.03 | 30.19 | 28.89 | 29.24 | 250,404 | -0.44(-1.48%) |
Jul 28, 2010 | 29.68 | 31.00 | 29.55 | 29.68 | 1,670 | -0.90(-2.94%) |
Jul 27, 2010 | 31.14 | 31.22 | 30.38 | 30.58 | 433,802 | -0.30(-0.97%) |
Jul 26, 2010 | 30.26 | 31.22 | 30.26 | 30.88 | 688,483 | +0.80(+2.66%) |
Jul 23, 2010 | 27.99 | 30.08 | 27.70 | 30.08 | 823,343 | +1.94(+6.88%) |
Jul 22, 2010 | 27.37 | 28.22 | 27.37 | 28.14 | 402,282 | +1.22(+4.54%) |
Jul 21, 2010 | 27.63 | 27.92 | 26.80 | 26.92 | 372,176 | -0.46(-1.68%) |
Jul 20, 2010 | 26.53 | 27.46 | 26.24 | 27.38 | 193,490 | +0.60(+2.24%) |
Jul 19, 2010 | 26.82 | 27.06 | 26.09 | 26.78 | 288,332 | -0.03(-0.11%) |
Jul 16, 2010 | 26.81 | 28.55 | 26.79 | 26.81 | 565,797 | -1.84(-6.41%) |
Jul 15, 2010 | 28.44 | 28.73 | 27.63 | 28.65 | 319,258 | +0.18(+0.62%) |
Jul 14, 2010 | 28.65 | 28.96 | 28.22 | 28.47 | 197,583 | -0.35(-1.23%) |
Jul 13, 2010 | 28.82 | 28.95 | 28.01 | 28.82 | 4,085 | +1.04(+3.73%) |
Jul 12, 2010 | 28.09 | 28.34 | 27.38 | 27.79 | 454,469 | -0.33(-1.18%) |
Jul 09, 2010 | 28.12 | 28.15 | 27.68 | 28.12 | 183,157 | +0.38(+1.39%) |
Jul 08, 2010 | 27.73 | 27.82 | 27.19 | 27.73 | 1,241 | +0.82(+3.06%) |
Jul 07, 2010 | 26.06 | 26.93 | 25.98 | 26.91 | 341,306 | +0.87(+3.34%) |
Jul 06, 2010 | 26.04 | 27.30 | 25.75 | 26.04 | 2,089 | -0.41(-1.54%) |
Jul 02, 2010 | 26.45 | 27.13 | 26.02 | 26.45 | 253,648 | -0.51(-1.88%) |
Jul 01, 2010 | 26.78 | 27.08 | 25.76 | 26.96 | 452,252 | +0.12(+0.46%) |
Jun 30, 2010 | 26.83 | 27.89 | 26.64 | 26.83 | 4,500 | -1.08(-3.88%) |
Jun 29, 2010 | 28.85 | 28.85 | 27.66 | 27.92 | 534,976 | -2.17(-7.21%) |
Jun 25, 2010 | 30.08 | 30.38 | 29.65 | 30.08 | 1,297,266 | +0.35(+1.19%) |
Jun 24, 2010 | 29.73 | 30.22 | 29.52 | 29.73 | 200 | -0.23(-0.77%) |
Jun 23, 2010 | 29.99 | 30.25 | 29.43 | 29.96 | 430,784 | -0.15(-0.48%) |
Jun 22, 2010 | 30.11 | 31.29 | 30.04 | 30.11 | 980 | -0.71(-2.32%) |
Jun 21, 2010 | 31.68 | 31.87 | 30.58 | 30.82 | 163,508 | -0.33(-1.06%) |
Jun 18, 2010 | 31.15 | 31.26 | 30.68 | 31.15 | 312,827 | +0.38(+1.22%) |
Jun 17, 2010 | 30.78 | 31.43 | 30.48 | 30.78 | 189 | -0.35(-1.14%) |
Jun 16, 2010 | 31.61 | 31.74 | 30.98 | 31.13 | 349,232 | -0.69(-2.17%) |
Jun 15, 2010 | 31.82 | 31.94 | 30.85 | 31.82 | 1,705 | +1.01(+3.27%) |
Jun 14, 2010 | 30.46 | 31.26 | 30.19 | 30.81 | 434,692 | +0.77(+2.56%) |
Jun 11, 2010 | 28.88 | 30.13 | 28.79 | 30.05 | 479,521 | +0.91(+3.11%) |
Jun 10, 2010 | 29.14 | 29.15 | 27.86 | 29.14 | 1,584 | +1.46(+5.28%) |
Jun 09, 2010 | 29.48 | 29.92 | 27.39 | 27.68 | 1,269,180 | -1.68(-5.73%) |
Jun 08, 2010 | 29.75 | 30.15 | 28.55 | 29.36 | 606,295 | -0.21(-0.70%) |
Jun 07, 2010 | 30.52 | 30.70 | 29.51 | 29.57 | 356,441 | -0.89(-2.93%) |
Jun 04, 2010 | 30.46 | 31.71 | 30.32 | 30.46 | 296,795 | -1.41(-4.44%) |
Jun 03, 2010 | 31.88 | 32.18 | 31.31 | 31.88 | 189 | +0.36(+1.15%) |
Jun 02, 2010 | 31.51 | 31.73 | 30.68 | 31.51 | 326,826 | +0.38(+1.23%) |
Jun 01, 2010 | 31.13 | 32.49 | 31.13 | 31.13 | 1,382 | -0.85(-2.67%) |
May 28, 2010 | 31.98 | 32.91 | 31.78 | 31.98 | 178,310 | -0.61(-1.89%) |
May 27, 2010 | 32.10 | 32.67 | 31.81 | 32.60 | 207,913 | +1.22(+3.90%) |
May 26, 2010 | 31.38 | 32.39 | 30.70 | 31.38 | 1,386 | +0.60(+1.95%) |
May 25, 2010 | 30.18 | 30.87 | 29.65 | 30.78 | 418,084 | -0.04(-0.12%) |
May 24, 2010 | 30.69 | 31.52 | 30.61 | 30.81 | 218,088 | +0.00(+0.00%) |
May 21, 2010 | 29.78 | 30.86 | 29.78 | 30.81 | 515,437 | +0.35(+1.14%) |
May 20, 2010 | 30.90 | 31.42 | 30.47 | 30.47 | 547,346 | -2.46(-7.47%) |
May 19, 2010 | 32.95 | 33.87 | 32.45 | 32.93 | 278,135 | -0.22(-0.65%) |
May 18, 2010 | 34.20 | 34.32 | 33.04 | 33.14 | 268,549 | -0.68(-2.02%) |
May 17, 2010 | 34.28 | 34.52 | 32.77 | 33.83 | 265,360 | -0.32(-0.92%) |
May 14, 2010 | 34.14 | 34.80 | 33.75 | 34.14 | 230,863 | -0.86(-2.46%) |
May 13, 2010 | 35.00 | 35.64 | 34.84 | 35.00 | 257,475 | -0.22(-0.61%) |
May 12, 2010 | 34.12 | 35.36 | 34.12 | 35.22 | 232,990 | +1.22(+3.59%) |
May 11, 2010 | 34.17 | 34.63 | 33.90 | 34.00 | 277,143 | +0.93(+2.81%) |
May 10, 2010 | 32.57 | 33.11 | 32.41 | 33.07 | 572,068 | +1.24(+3.89%) |
May 07, 2010 | 33.04 | 33.50 | 31.69 | 31.83 | 544,004 | -0.01(-0.02%) |
May 06, 2010 | 34.21 | 37.66 | 31.16 | 31.84 | 655,219 | -2.91(-8.36%) |
May 05, 2010 | 34.86 | 35.49 | 34.42 | 34.74 | 360,199 | -0.41(-1.16%) |
May 04, 2010 | 35.52 | 36.38 | 34.90 | 35.15 | 618,684 | -1.01(-2.81%) |