Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.70 | 28.85 | 28.25 | 28.70 | 186,571 | +0.05(+0.18%) |
Jul 29, 2010 | 28.77 | 29.05 | 28.36 | 28.65 | 145,910 | +0.03(+0.12%) |
Jul 28, 2010 | 28.66 | 28.79 | 28.51 | 28.61 | 131,919 | -0.13(-0.46%) |
Jul 27, 2010 | 29.13 | 29.26 | 28.54 | 28.74 | 237,585 | -0.33(-1.14%) |
Jul 26, 2010 | 28.86 | 29.10 | 28.79 | 29.07 | 289,452 | +0.25(+0.88%) |
Jul 23, 2010 | 28.57 | 28.86 | 28.39 | 28.82 | 238,093 | +0.13(+0.46%) |
Jul 22, 2010 | 28.38 | 28.86 | 28.33 | 28.69 | 146,825 | +0.68(+2.43%) |
Jul 21, 2010 | 28.57 | 28.67 | 27.81 | 28.01 | 228,453 | -0.36(-1.26%) |
Jul 20, 2010 | 27.33 | 28.45 | 27.30 | 28.37 | 206,684 | +0.65(+2.36%) |
Jul 19, 2010 | 27.63 | 27.86 | 27.42 | 27.71 | 297,302 | +0.16(+0.57%) |
Jul 16, 2010 | 27.56 | 28.29 | 27.47 | 27.56 | 504,281 | -0.53(-1.89%) |
Jul 15, 2010 | 28.43 | 28.52 | 27.96 | 28.09 | 199,002 | -0.34(-1.20%) |
Jul 14, 2010 | 28.48 | 28.68 | 28.21 | 28.43 | 277,657 | -0.15(-0.52%) |
Jul 13, 2010 | 28.59 | 28.79 | 28.51 | 28.58 | 233,940 | +0.41(+1.46%) |
Jul 12, 2010 | 28.31 | 28.43 | 27.97 | 28.17 | 88,364 | -0.15(-0.52%) |
Jul 09, 2010 | 28.32 | 28.36 | 28.00 | 28.32 | 389,229 | +0.29(+1.03%) |
Jul 08, 2010 | 28.08 | 28.15 | 27.55 | 28.03 | 377,629 | +0.29(+1.04%) |
Jul 07, 2010 | 26.81 | 27.74 | 26.81 | 27.74 | 320,967 | +0.96(+3.58%) |
Jul 06, 2010 | 27.02 | 27.28 | 26.47 | 26.78 | 430,628 | +0.19(+0.72%) |
Jul 02, 2010 | 26.59 | 27.01 | 26.46 | 26.59 | 389,233 | -0.10(-0.36%) |
Jul 01, 2010 | 26.94 | 27.15 | 26.17 | 26.68 | 729,494 | -0.22(-0.81%) |
Jun 30, 2010 | 27.01 | 27.46 | 26.87 | 26.90 | 638,778 | -0.19(-0.71%) |
Jun 29, 2010 | 27.71 | 27.71 | 26.94 | 27.09 | 547,786 | -1.44(-5.04%) |
Jun 25, 2010 | 28.53 | 28.77 | 28.11 | 28.53 | 320,238 | +0.33(+1.18%) |
Jun 24, 2010 | 28.63 | 28.81 | 28.14 | 28.20 | 523,648 | -0.64(-2.21%) |
Jun 23, 2010 | 28.83 | 29.00 | 28.54 | 28.84 | 462,019 | -0.12(-0.42%) |
Jun 22, 2010 | 29.80 | 29.85 | 28.87 | 28.96 | 524,089 | -0.82(-2.75%) |
Jun 21, 2010 | 30.46 | 30.51 | 29.61 | 29.78 | 459,987 | -0.19(-0.64%) |
Jun 18, 2010 | 29.97 | 30.00 | 29.63 | 29.97 | 646,910 | +0.26(+0.88%) |
Jun 17, 2010 | 29.90 | 29.90 | 29.46 | 29.71 | 212,402 | -0.01(-0.03%) |
Jun 16, 2010 | 29.50 | 29.90 | 29.40 | 29.72 | 383,602 | +0.01(+0.03%) |
Jun 15, 2010 | 29.17 | 29.74 | 29.11 | 29.71 | 439,293 | +0.81(+2.79%) |
Jun 14, 2010 | 29.35 | 29.55 | 28.85 | 28.91 | 344,148 | -0.15(-0.51%) |
Jun 11, 2010 | 28.61 | 29.06 | 28.52 | 29.05 | 470,837 | +0.21(+0.72%) |
Jun 10, 2010 | 28.19 | 28.85 | 28.19 | 28.85 | 548,854 | +1.28(+4.63%) |
Jun 09, 2010 | 28.01 | 28.48 | 27.46 | 27.57 | 405,593 | -0.23(-0.84%) |
Jun 08, 2010 | 27.31 | 27.88 | 27.23 | 27.80 | 954,289 | +0.49(+1.78%) |
Jun 07, 2010 | 27.83 | 28.04 | 27.32 | 27.32 | 470,273 | -0.24(-0.88%) |
Jun 04, 2010 | 27.56 | 28.57 | 27.41 | 27.56 | 436,752 | -1.06(-3.70%) |
Jun 03, 2010 | 28.59 | 28.67 | 27.95 | 28.62 | 479,103 | +0.16(+0.58%) |
Jun 02, 2010 | 27.35 | 28.45 | 27.35 | 28.45 | 360,302 | +1.28(+4.69%) |
Jun 01, 2010 | 27.99 | 28.33 | 27.17 | 27.18 | 738,936 | -1.11(-3.93%) |
May 28, 2010 | 28.29 | 28.80 | 28.14 | 28.29 | 449,630 | -0.45(-1.57%) |
May 27, 2010 | 28.20 | 28.78 | 28.18 | 28.74 | 365,962 | +1.25(+4.55%) |
May 26, 2010 | 27.81 | 28.18 | 27.42 | 27.49 | 399,211 | -0.04(-0.16%) |
May 25, 2010 | 26.55 | 27.53 | 26.44 | 27.53 | 722,822 | +0.23(+0.83%) |
May 24, 2010 | 27.99 | 27.99 | 27.30 | 27.31 | 405,329 | -0.56(-2.02%) |
May 21, 2010 | 26.83 | 27.98 | 26.47 | 27.87 | 875,822 | +0.53(+1.94%) |
May 20, 2010 | 27.39 | 27.97 | 27.27 | 27.34 | 970,142 | -1.31(-4.57%) |
May 19, 2010 | 29.10 | 29.17 | 28.10 | 28.65 | 894,761 | -0.47(-1.61%) |
May 18, 2010 | 29.70 | 30.01 | 29.04 | 29.12 | 539,248 | -0.26(-0.89%) |
May 17, 2010 | 29.83 | 29.93 | 28.77 | 29.38 | 503,689 | -0.38(-1.28%) |
May 14, 2010 | 29.77 | 30.17 | 29.31 | 29.77 | 451,580 | -0.55(-1.80%) |
May 13, 2010 | 30.58 | 30.78 | 30.23 | 30.31 | 285,331 | -0.32(-1.05%) |
May 12, 2010 | 30.30 | 30.70 | 30.28 | 30.63 | 712,819 | +0.48(+1.58%) |
May 11, 2010 | 30.44 | 30.59 | 30.08 | 30.16 | 115 | +0.01(+0.03%) |
May 10, 2010 | 29.85 | 30.21 | 29.78 | 30.15 | 2,201,235 | +1.35(+4.70%) |
May 07, 2010 | 29.09 | 29.64 | 28.36 | 28.79 | 938,346 | +5.77(+25.07%) |
May 06, 2010 | 23.02 | 30.89 | 22.83 | 23.02 | 402 | -7.21(-23.85%) |
May 05, 2010 | 30.30 | 30.77 | 29.91 | 30.23 | 764,012 | -0.62(-2.00%) |
May 04, 2010 | 31.33 | 31.34 | 30.55 | 30.85 | 1,085,618 | -0.84(-2.66%) |