Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.61 | 29.97 | 29.23 | 29.47 | 212,963 | -0.57(-1.90%) |
Jul 29, 2010 | 30.89 | 31.23 | 29.70 | 30.04 | 209,753 | -0.96(-3.11%) |
Jul 28, 2010 | 30.38 | 31.43 | 30.38 | 31.00 | 267,829 | +0.70(+2.30%) |
Jul 27, 2010 | 29.72 | 30.39 | 29.70 | 30.31 | 213,528 | +0.53(+1.79%) |
Jul 26, 2010 | 28.98 | 29.80 | 28.60 | 29.77 | 227,323 | +0.85(+2.95%) |
Jul 23, 2010 | 28.25 | 29.05 | 28.08 | 28.92 | 155,338 | +0.49(+1.71%) |
Jul 22, 2010 | 27.76 | 28.49 | 27.28 | 28.43 | 179,232 | +1.01(+3.68%) |
Jul 21, 2010 | 28.51 | 28.69 | 27.37 | 27.42 | 144,762 | -0.83(-2.94%) |
Jul 20, 2010 | 27.68 | 28.29 | 27.42 | 28.25 | 137,289 | +0.20(+0.73%) |
Jul 19, 2010 | 28.01 | 28.17 | 27.59 | 28.05 | 164,628 | +0.05(+0.20%) |
Jul 16, 2010 | 28.76 | 28.87 | 27.93 | 28.00 | 269,332 | -0.96(-3.30%) |
Jul 15, 2010 | 28.95 | 29.16 | 28.40 | 28.95 | 106,005 | -0.05(-0.16%) |
Jul 14, 2010 | 29.19 | 29.30 | 28.71 | 29.00 | 119,309 | -0.38(-1.31%) |
Jul 13, 2010 | 28.67 | 29.45 | 28.60 | 29.38 | 142,093 | +1.12(+3.96%) |
Jul 12, 2010 | 28.55 | 28.70 | 28.09 | 28.26 | 111,735 | -0.42(-1.47%) |
Jul 09, 2010 | 28.36 | 28.76 | 28.34 | 28.69 | 129,224 | +0.20(+0.69%) |
Jul 08, 2010 | 28.72 | 28.74 | 28.07 | 28.49 | 100,768 | +0.02(+0.06%) |
Jul 07, 2010 | 27.65 | 28.50 | 27.62 | 28.47 | 144,803 | +1.00(+3.65%) |
Jul 06, 2010 | 27.90 | 28.53 | 27.31 | 27.47 | 135,772 | -0.07(-0.26%) |
Jul 02, 2010 | 27.77 | 27.90 | 27.45 | 27.54 | 113,821 | -0.10(-0.37%) |
Jul 01, 2010 | 27.98 | 28.09 | 27.08 | 27.64 | 213,798 | -0.21(-0.76%) |
Jun 30, 2010 | 28.21 | 28.51 | 27.85 | 27.86 | 225,215 | -0.31(-1.08%) |
Jun 29, 2010 | 28.42 | 28.57 | 28.09 | 28.16 | 227,283 | -0.61(-2.12%) |
Jun 25, 2010 | 28.51 | 28.94 | 28.18 | 28.77 | 340,465 | +0.42(+1.49%) |
Jun 24, 2010 | 28.62 | 28.76 | 28.29 | 28.35 | 138,543 | -0.42(-1.47%) |
Jun 23, 2010 | 29.20 | 29.29 | 28.72 | 28.77 | 173,688 | -0.44(-1.50%) |
Jun 22, 2010 | 29.37 | 29.91 | 29.17 | 29.21 | 263,207 | +0.00(+0.00%) |
Jun 21, 2010 | 29.62 | 29.94 | 29.05 | 29.21 | 165,383 | -0.07(-0.24%) |
Jun 18, 2010 | 29.76 | 29.76 | 29.16 | 29.28 | 262,691 | -0.29(-0.98%) |
Jun 17, 2010 | 29.63 | 29.67 | 29.34 | 29.57 | 103,902 | +0.12(+0.40%) |
Jun 16, 2010 | 29.17 | 29.66 | 29.17 | 29.45 | 106,557 | +0.03(+0.11%) |
Jun 15, 2010 | 29.31 | 29.51 | 29.07 | 29.42 | 209,915 | +0.11(+0.37%) |
Jun 14, 2010 | 29.58 | 29.85 | 29.22 | 29.31 | 153,599 | -0.13(-0.43%) |
Jun 11, 2010 | 29.10 | 29.44 | 28.98 | 29.44 | 124,342 | +0.05(+0.16%) |
Jun 10, 2010 | 29.05 | 29.42 | 28.80 | 29.39 | 157,904 | +0.75(+2.63%) |
Jun 09, 2010 | 29.18 | 29.18 | 28.47 | 28.64 | 191,605 | -0.22(-0.75%) |
Jun 08, 2010 | 28.95 | 28.95 | 28.29 | 28.85 | 153,489 | +0.00(+0.00%) |
Jun 07, 2010 | 28.91 | 29.20 | 28.66 | 28.85 | 189,888 | +0.02(+0.05%) |
Jun 04, 2010 | 29.40 | 29.81 | 28.75 | 28.84 | 265,869 | -1.15(-3.85%) |
Jun 03, 2010 | 30.04 | 30.22 | 29.65 | 29.99 | 152,851 | -0.19(-0.62%) |
Jun 02, 2010 | 29.52 | 30.23 | 29.31 | 30.18 | 192,831 | +0.79(+2.68%) |
Jun 01, 2010 | 30.18 | 30.49 | 29.38 | 29.39 | 239,893 | -0.97(-3.18%) |
May 28, 2010 | 30.81 | 30.91 | 29.83 | 30.36 | 364,120 | -0.45(-1.47%) |
May 27, 2010 | 30.75 | 30.90 | 30.26 | 30.81 | 184,834 | +0.65(+2.17%) |
May 26, 2010 | 30.19 | 30.59 | 29.94 | 30.16 | 237,265 | +0.11(+0.36%) |
May 25, 2010 | 29.70 | 30.08 | 29.27 | 30.05 | 304,863 | +0.12(+0.42%) |
May 24, 2010 | 30.67 | 30.83 | 29.90 | 29.92 | 288,212 | -0.73(-2.39%) |
May 21, 2010 | 29.89 | 31.01 | 29.73 | 30.65 | 490,376 | +0.29(+0.95%) |
May 20, 2010 | 30.42 | 31.22 | 30.35 | 30.37 | 344,793 | -0.76(-2.43%) |
May 19, 2010 | 31.40 | 32.21 | 31.08 | 31.12 | 191,097 | -0.31(-0.99%) |
May 18, 2010 | 32.88 | 32.88 | 31.36 | 31.43 | 280,228 | -1.11(-3.40%) |
May 17, 2010 | 32.56 | 33.03 | 31.89 | 32.54 | 214,471 | +0.07(+0.22%) |
May 14, 2010 | 33.13 | 33.13 | 32.24 | 32.47 | 262,135 | -0.94(-2.80%) |
May 13, 2010 | 33.36 | 33.67 | 33.09 | 33.41 | 130,329 | -0.16(-0.46%) |
May 12, 2010 | 33.34 | 33.59 | 32.81 | 33.56 | 185,469 | +0.35(+1.06%) |
May 11, 2010 | 33.05 | 33.67 | 32.30 | 33.21 | 208,389 | +0.44(+1.36%) |
May 10, 2010 | 32.35 | 33.16 | 32.15 | 32.77 | 311,700 | +1.31(+4.16%) |
May 07, 2010 | 31.38 | 32.38 | 31.04 | 31.46 | 553,838 | +0.05(+0.17%) |
May 06, 2010 | 31.50 | 32.00 | 29.71 | 31.40 | 510,759 | -0.23(-0.71%) |
May 05, 2010 | 32.00 | 32.24 | 31.38 | 31.63 | 221,716 | -0.39(-1.22%) |
May 04, 2010 | 32.51 | 32.51 | 31.83 | 32.02 | 336,239 | -0.84(-2.56%) |