Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.63 | 30.84 | 30.37 | 30.63 | 615,787 | -0.04(-0.14%) |
Jul 29, 2010 | 30.84 | 31.06 | 30.44 | 30.68 | 4,217 | -0.02(-0.08%) |
Jul 28, 2010 | 30.70 | 30.90 | 30.52 | 30.70 | 1,047 | -0.04(-0.14%) |
Jul 27, 2010 | 30.74 | 31.45 | 30.37 | 30.74 | 3,403 | -0.18(-0.60%) |
Jul 26, 2010 | 31.26 | 31.73 | 30.75 | 30.93 | 993,736 | -0.33(-1.06%) |
Jul 23, 2010 | 30.53 | 31.40 | 30.48 | 31.26 | 637,127 | +0.63(+2.07%) |
Jul 22, 2010 | 29.66 | 30.67 | 29.59 | 30.63 | 7,933 | +1.33(+4.56%) |
Jul 21, 2010 | 30.31 | 30.47 | 29.28 | 29.29 | 628,579 | -0.73(-2.44%) |
Jul 20, 2010 | 29.68 | 30.02 | 29.32 | 30.02 | 777 | +0.09(+0.31%) |
Jul 19, 2010 | 30.01 | 30.17 | 29.52 | 29.93 | 357,955 | -0.09(-0.29%) |
Jul 16, 2010 | 30.02 | 30.79 | 30.01 | 30.02 | 790,170 | -1.00(-3.21%) |
Jul 15, 2010 | 30.72 | 31.12 | 30.26 | 31.01 | 541,125 | +0.23(+0.76%) |
Jul 14, 2010 | 30.90 | 30.94 | 30.55 | 30.78 | 1,639 | -0.12(-0.40%) |
Jul 13, 2010 | 30.25 | 31.01 | 30.23 | 30.90 | 3,258 | +0.85(+2.82%) |
Jul 12, 2010 | 30.21 | 30.45 | 29.97 | 30.05 | 538,930 | -0.28(-0.91%) |
Jul 09, 2010 | 30.33 | 30.33 | 29.82 | 30.33 | 514,112 | +0.36(+1.21%) |
Jul 08, 2010 | 29.99 | 30.22 | 29.54 | 29.97 | 915 | +0.12(+0.41%) |
Jul 07, 2010 | 28.76 | 29.87 | 28.76 | 29.85 | 368,615 | +1.05(+3.65%) |
Jul 06, 2010 | 28.79 | 29.38 | 28.54 | 28.79 | 4,934 | +0.12(+0.41%) |
Jul 02, 2010 | 28.68 | 29.19 | 28.45 | 28.68 | 712,306 | -0.34(-1.17%) |
Jul 01, 2010 | 29.65 | 29.98 | 28.77 | 29.02 | 1,175,430 | -0.72(-2.42%) |
Jun 30, 2010 | 29.96 | 30.30 | 29.53 | 29.74 | 655 | -0.26(-0.88%) |
Jun 29, 2010 | 30.00 | 30.57 | 29.88 | 30.00 | 10,705 | +0.07(+0.23%) |
Jun 25, 2010 | 29.93 | 30.15 | 29.60 | 29.93 | 1,044,363 | +0.30(+1.00%) |
Jun 24, 2010 | 29.99 | 30.17 | 29.56 | 29.64 | 4,250 | -0.35(-1.17%) |
Jun 23, 2010 | 30.52 | 30.52 | 29.81 | 29.99 | 733,721 | -0.48(-1.57%) |
Jun 22, 2010 | 30.66 | 31.03 | 30.41 | 30.47 | 7,993 | -0.20(-0.64%) |
Jun 21, 2010 | 30.39 | 30.92 | 30.39 | 30.66 | 959,505 | +0.47(+1.55%) |
Jun 18, 2010 | 30.20 | 30.23 | 29.70 | 30.20 | 656,937 | +0.41(+1.38%) |
Jun 17, 2010 | 29.75 | 29.90 | 29.49 | 29.78 | 258,109 | +0.01(+0.04%) |
Jun 16, 2010 | 29.47 | 29.96 | 29.27 | 29.77 | 368,513 | +0.20(+0.69%) |
Jun 15, 2010 | 29.30 | 29.62 | 29.03 | 29.57 | 1,978 | +0.54(+1.84%) |
Jun 14, 2010 | 29.57 | 29.62 | 29.00 | 29.03 | 351,430 | -0.27(-0.92%) |
Jun 11, 2010 | 28.96 | 29.37 | 28.90 | 29.30 | 336,941 | +0.11(+0.38%) |
Jun 10, 2010 | 28.89 | 29.21 | 28.75 | 29.19 | 1,944 | +0.76(+2.66%) |
Jun 09, 2010 | 28.60 | 28.68 | 28.18 | 28.44 | 637,829 | +0.04(+0.15%) |
Jun 08, 2010 | 28.21 | 28.45 | 27.71 | 28.39 | 4,131 | +0.30(+1.05%) |
Jun 07, 2010 | 28.30 | 28.58 | 28.04 | 28.10 | 721,326 | +0.02(+0.09%) |
Jun 04, 2010 | 28.07 | 29.01 | 27.99 | 28.07 | 695,324 | -1.36(-4.62%) |
Jun 03, 2010 | 29.62 | 29.80 | 29.26 | 29.43 | 317,984 | -0.26(-0.87%) |
Jun 02, 2010 | 29.10 | 29.70 | 28.94 | 29.69 | 473,161 | +0.71(+2.46%) |
Jun 01, 2010 | 29.29 | 29.61 | 28.94 | 28.98 | 632,626 | -0.56(-1.89%) |
May 28, 2010 | 29.54 | 30.05 | 29.44 | 29.54 | 542,945 | -0.46(-1.52%) |
May 27, 2010 | 29.72 | 30.01 | 29.47 | 29.99 | 641,943 | +0.66(+2.24%) |
May 26, 2010 | 29.06 | 29.90 | 28.94 | 29.34 | 1,555,163 | +0.91(+3.20%) |
May 25, 2010 | 28.02 | 28.55 | 27.62 | 28.43 | 2,142 | -0.01(-0.04%) |
May 24, 2010 | 28.65 | 28.82 | 28.30 | 28.44 | 700,910 | -0.21(-0.74%) |
May 21, 2010 | 28.18 | 28.99 | 28.04 | 28.65 | 722,155 | +0.18(+0.62%) |
May 20, 2010 | 28.55 | 29.06 | 28.47 | 28.47 | 2,052 | -1.10(-3.73%) |
May 19, 2010 | 29.86 | 30.40 | 29.41 | 29.58 | 986,246 | -0.49(-1.62%) |
May 18, 2010 | 31.15 | 31.24 | 29.93 | 30.06 | 6,427 | -0.89(-2.87%) |
May 17, 2010 | 30.84 | 31.15 | 30.35 | 30.95 | 746,621 | +0.15(+0.49%) |
May 14, 2010 | 30.80 | 31.46 | 30.72 | 30.80 | 1,404,406 | -1.38(-4.28%) |
May 13, 2010 | 32.53 | 32.66 | 32.10 | 32.18 | 589,674 | -0.37(-1.14%) |
May 12, 2010 | 32.05 | 32.58 | 31.86 | 32.55 | 1,008,257 | +0.68(+2.14%) |
May 11, 2010 | 31.91 | 32.24 | 31.81 | 31.87 | 6,239 | -0.09(-0.27%) |
May 10, 2010 | 31.34 | 31.98 | 31.28 | 31.95 | 787,652 | +1.10(+3.55%) |
May 07, 2010 | 31.26 | 31.70 | 30.68 | 30.86 | 1,029,571 | -0.44(-1.40%) |
May 06, 2010 | 31.29 | 32.20 | 29.93 | 31.29 | 164 | -0.20(-0.64%) |
May 05, 2010 | 31.60 | 31.95 | 31.40 | 31.49 | 773,306 | -0.01(-0.02%) |
May 04, 2010 | 31.81 | 32.09 | 31.35 | 31.50 | 752,443 | -0.79(-2.45%) |