Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.23 | 29.80 | 29.15 | 29.51 | 32,850 | +0.42(+1.44%) |
Jul 29, 2010 | 29.31 | 29.50 | 28.92 | 29.09 | 15,384 | -0.01(-0.03%) |
Jul 28, 2010 | 29.10 | 29.25 | 28.91 | 29.10 | 24,292 | +0.05(+0.17%) |
Jul 27, 2010 | 30.00 | 30.00 | 29.00 | 29.05 | 26,430 | -0.76(-2.55%) |
Jul 26, 2010 | 29.75 | 30.10 | 29.75 | 29.81 | 32,422 | +0.11(+0.37%) |
Jul 23, 2010 | 29.40 | 29.80 | 29.40 | 29.70 | 12,143 | +0.05(+0.17%) |
Jul 22, 2010 | 29.09 | 29.79 | 29.09 | 29.65 | 27,183 | +0.80(+2.77%) |
Jul 21, 2010 | 29.19 | 29.50 | 28.85 | 28.85 | 16,225 | -0.80(-2.70%) |
Jul 20, 2010 | 29.00 | 29.70 | 28.91 | 29.65 | 30,343 | +0.56(+1.93%) |
Jul 19, 2010 | 29.06 | 29.14 | 28.90 | 29.09 | 63,532 | -0.01(-0.03%) |
Jul 16, 2010 | 29.95 | 29.95 | 29.10 | 29.10 | 23,244 | -1.65(-5.37%) |
Jul 15, 2010 | 30.50 | 30.85 | 30.24 | 30.75 | 16,439 | +0.02(+0.07%) |
Jul 14, 2010 | 30.87 | 31.20 | 30.66 | 30.73 | 26,711 | -0.12(-0.39%) |
Jul 13, 2010 | 30.45 | 31.05 | 30.45 | 30.85 | 8,084 | +0.66(+2.19%) |
Jul 12, 2010 | 30.36 | 30.70 | 30.19 | 30.19 | 8,953 | -0.01(-0.03%) |
Jul 09, 2010 | 30.00 | 30.32 | 30.00 | 30.20 | 44,465 | +0.73(+2.48%) |
Jul 08, 2010 | 29.77 | 29.80 | 29.16 | 29.47 | 25,370 | +0.16(+0.55%) |
Jul 07, 2010 | 28.55 | 29.31 | 28.55 | 29.31 | 20,772 | +0.56(+1.95%) |
Jul 06, 2010 | 29.00 | 29.25 | 28.60 | 28.75 | 27,514 | -0.20(-0.69%) |
Jul 02, 2010 | 28.80 | 31.12 | 28.70 | 28.95 | 51,909 | -0.14(-0.48%) |
Jul 01, 2010 | 29.52 | 29.85 | 28.84 | 29.09 | 71,364 | -0.41(-1.39%) |
Jun 30, 2010 | 29.83 | 29.90 | 29.20 | 29.50 | 26,513 | -0.42(-1.40%) |
Jun 29, 2010 | 30.10 | 30.25 | 29.88 | 29.92 | 56,304 | -1.69(-5.35%) |
Jun 25, 2010 | 31.25 | 31.80 | 31.01 | 31.61 | 40,863 | +0.66(+2.13%) |
Jun 24, 2010 | 30.80 | 31.15 | 30.80 | 30.95 | 54,499 | -0.05(-0.16%) |
Jun 23, 2010 | 31.07 | 31.07 | 30.50 | 31.00 | 51,149 | +0.35(+1.14%) |
Jun 22, 2010 | 30.64 | 31.10 | 30.50 | 30.65 | 67,646 | -0.15(-0.49%) |
Jun 21, 2010 | 31.60 | 31.76 | 30.80 | 30.80 | 52,382 | -0.05(-0.16%) |
Jun 18, 2010 | 30.45 | 30.96 | 30.40 | 30.85 | 35,165 | +0.45(+1.48%) |
Jun 17, 2010 | 29.83 | 30.40 | 29.72 | 30.40 | 31,654 | +1.10(+3.75%) |
Jun 16, 2010 | 29.50 | 29.55 | 29.13 | 29.30 | 48,563 | -0.55(-1.84%) |
Jun 15, 2010 | 29.55 | 29.95 | 29.20 | 29.85 | 19,542 | +0.61(+2.09%) |
Jun 14, 2010 | 29.51 | 29.79 | 29.05 | 29.24 | 49,636 | -0.04(-0.14%) |
Jun 11, 2010 | 29.00 | 29.30 | 28.63 | 29.28 | 35,278 | +0.55(+1.91%) |
Jun 10, 2010 | 28.65 | 28.85 | 28.49 | 28.73 | 48,240 | +1.28(+4.66%) |
Jun 09, 2010 | 27.68 | 28.08 | 27.45 | 27.45 | 18,481 | +0.00(+0.00%) |
Jun 08, 2010 | 27.40 | 27.50 | 26.95 | 27.45 | 43,636 | +0.80(+3.00%) |
Jun 07, 2010 | 26.50 | 26.75 | 26.01 | 26.65 | 48,907 | +0.50(+1.91%) |
Jun 04, 2010 | 27.05 | 27.05 | 26.11 | 26.15 | 36,669 | -0.75(-2.79%) |
Jun 03, 2010 | 27.35 | 27.74 | 26.51 | 26.90 | 33,165 | -0.10(-0.37%) |
Jun 02, 2010 | 26.47 | 27.25 | 26.47 | 27.00 | 16,946 | -0.15(-0.55%) |
Jun 01, 2010 | 26.91 | 27.94 | 26.91 | 27.15 | 40,256 | -0.10(-0.37%) |
May 28, 2010 | 27.77 | 27.39 | 26.90 | 27.25 | 1,105,430 | -0.52(-1.87%) |
May 27, 2010 | 27.50 | 28.00 | 27.30 | 27.77 | 38,001 | +1.23(+4.63%) |
May 26, 2010 | 26.90 | 27.05 | 26.22 | 26.54 | 30,695 | +0.54(+2.08%) |
May 25, 2010 | 24.92 | 26.00 | 24.92 | 26.00 | 39,506 | -0.40(-1.52%) |
May 24, 2010 | 26.25 | 26.40 | 25.71 | 26.40 | 42,060 | +0.85(+3.33%) |
May 21, 2010 | 25.10 | 25.55 | 24.95 | 25.55 | 51,142 | -0.35(-1.35%) |
May 20, 2010 | 25.51 | 26.20 | 25.41 | 25.90 | 59,832 | -0.92(-3.43%) |
May 19, 2010 | 27.55 | 27.85 | 26.35 | 26.82 | 40,771 | -1.93(-6.71%) |
May 18, 2010 | 29.35 | 29.35 | 28.31 | 28.75 | 35,291 | -0.50(-1.71%) |
May 17, 2010 | 29.70 | 29.70 | 29.05 | 29.25 | 72,548 | -0.35(-1.18%) |
May 14, 2010 | 29.85 | 29.90 | 29.01 | 29.60 | 41,843 | -0.25(-0.84%) |
May 13, 2010 | 29.95 | 30.10 | 29.51 | 29.85 | 36,569 | +0.69(+2.37%) |
May 12, 2010 | 29.06 | 29.65 | 29.00 | 29.16 | 88,599 | +0.31(+1.07%) |
May 11, 2010 | 28.65 | 28.85 | 28.50 | 28.85 | 89,654 | +0.64(+2.27%) |
May 10, 2010 | 28.20 | 28.45 | 28.20 | 28.21 | 26,008 | +0.51(+1.84%) |
May 07, 2010 | 28.11 | 28.16 | 27.55 | 27.70 | 57,712 | -0.13(-0.47%) |
May 06, 2010 | 28.10 | 28.50 | 27.55 | 27.83 | 81,344 | +0.43(+1.57%) |
May 05, 2010 | 27.50 | 27.82 | 27.28 | 27.40 | 57,233 | -0.20(-0.72%) |
May 04, 2010 | 28.30 | 28.30 | 27.40 | 27.60 | 38,418 | -1.65(-5.64%) |