Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.70 | 31.10 | 30.58 | 30.99 | 468,634 | +0.01(+0.02%) |
Jul 29, 2010 | 31.35 | 31.35 | 30.71 | 30.98 | 190,055 | +0.10(+0.32%) |
Jul 28, 2010 | 31.10 | 31.11 | 30.87 | 30.88 | 204,263 | -0.23(-0.73%) |
Jul 27, 2010 | 31.34 | 31.34 | 30.96 | 31.11 | 112,717 | +0.08(+0.24%) |
Jul 26, 2010 | 30.82 | 31.10 | 30.68 | 31.04 | 522,728 | +0.28(+0.91%) |
Jul 23, 2010 | 30.53 | 30.81 | 30.37 | 30.76 | 101,943 | +0.23(+0.77%) |
Jul 22, 2010 | 30.29 | 30.61 | 30.15 | 30.52 | 903,987 | +0.87(+2.92%) |
Jul 21, 2010 | 30.30 | 30.30 | 29.59 | 29.66 | 608,367 | -0.52(-1.72%) |
Jul 20, 2010 | 29.51 | 30.18 | 29.47 | 30.18 | 989,991 | +0.30(+1.01%) |
Jul 19, 2010 | 29.91 | 29.97 | 29.59 | 29.87 | 126,151 | +0.19(+0.63%) |
Jul 16, 2010 | 30.33 | 30.33 | 29.61 | 29.69 | 156,304 | -0.84(-2.77%) |
Jul 15, 2010 | 30.53 | 30.60 | 30.13 | 30.53 | 352,529 | +0.03(+0.10%) |
Jul 14, 2010 | 30.39 | 30.55 | 30.24 | 30.50 | 193,140 | +0.11(+0.37%) |
Jul 13, 2010 | 30.27 | 30.51 | 30.23 | 30.39 | 362,157 | +0.47(+1.56%) |
Jul 12, 2010 | 29.97 | 30.07 | 29.77 | 29.92 | 320,149 | -0.15(-0.49%) |
Jul 09, 2010 | 29.72 | 30.08 | 29.72 | 30.07 | 171,274 | +0.18(+0.60%) |
Jul 08, 2010 | 29.85 | 29.89 | 29.53 | 29.89 | 122,624 | +0.32(+1.07%) |
Jul 07, 2010 | 28.72 | 29.63 | 28.72 | 29.57 | 229,476 | +0.81(+2.80%) |
Jul 06, 2010 | 29.11 | 29.21 | 28.55 | 28.77 | 126,260 | +0.36(+1.27%) |
Jul 02, 2010 | 28.70 | 28.72 | 28.25 | 28.40 | 218,903 | -0.11(-0.40%) |
Jul 01, 2010 | 28.37 | 28.59 | 27.97 | 28.52 | 3,337,171 | +0.17(+0.61%) |
Jun 30, 2010 | 28.62 | 28.85 | 28.32 | 28.34 | 84,283 | -0.28(-0.97%) |
Jun 29, 2010 | 29.03 | 29.10 | 28.46 | 28.62 | 2,339,317 | -1.18(-3.97%) |
Jun 25, 2010 | 29.76 | 29.89 | 29.44 | 29.81 | 420,157 | +0.20(+0.66%) |
Jun 24, 2010 | 30.02 | 30.02 | 29.55 | 29.61 | 293,833 | -0.49(-1.63%) |
Jun 23, 2010 | 30.25 | 30.27 | 29.83 | 30.10 | 999,229 | -0.06(-0.19%) |
Jun 22, 2010 | 30.49 | 30.66 | 30.08 | 30.16 | 688,408 | -0.40(-1.32%) |
Jun 21, 2010 | 30.85 | 31.02 | 30.41 | 30.56 | 165,405 | +0.10(+0.32%) |
Jun 18, 2010 | 30.59 | 30.59 | 30.42 | 30.47 | 81,184 | -0.04(-0.15%) |
Jun 17, 2010 | 30.69 | 30.69 | 30.21 | 30.51 | 235,885 | +0.04(+0.12%) |
Jun 16, 2010 | 30.23 | 30.67 | 30.14 | 30.47 | 1,183,039 | -0.01(-0.02%) |
Jun 15, 2010 | 30.02 | 30.53 | 29.99 | 30.48 | 2,070,602 | +0.78(+2.62%) |
Jun 14, 2010 | 30.05 | 30.15 | 29.70 | 29.70 | 260,107 | +0.00(+0.00%) |
Jun 11, 2010 | 29.33 | 29.70 | 29.28 | 29.70 | 2,006,522 | +0.10(+0.35%) |
Jun 10, 2010 | 29.09 | 29.62 | 29.09 | 29.60 | 169,252 | +0.95(+3.31%) |
Jun 09, 2010 | 29.06 | 29.20 | 28.49 | 28.65 | 470,927 | -0.10(-0.34%) |
Jun 08, 2010 | 28.58 | 28.75 | 28.16 | 28.75 | 620,523 | +0.43(+1.53%) |
Jun 07, 2010 | 28.96 | 28.96 | 28.31 | 28.31 | 138,267 | -0.40(-1.38%) |
Jun 04, 2010 | 29.55 | 29.55 | 28.59 | 28.71 | 135,842 | -1.17(-3.93%) |
Jun 03, 2010 | 30.11 | 30.11 | 29.58 | 29.88 | 225,964 | +0.00(+0.00%) |
Jun 02, 2010 | 29.08 | 29.88 | 29.03 | 29.88 | 1,982,822 | +0.90(+3.09%) |
Jun 01, 2010 | 29.27 | 29.67 | 28.95 | 28.99 | 183,958 | -0.40(-1.37%) |
May 28, 2010 | 29.81 | 29.76 | 29.29 | 29.39 | 347,045 | -0.42(-1.40%) |
May 27, 2010 | 29.41 | 29.81 | 29.24 | 29.81 | 894,906 | +1.25(+4.37%) |
May 26, 2010 | 29.05 | 29.23 | 28.49 | 28.56 | 591,427 | -0.22(-0.75%) |
May 25, 2010 | 28.13 | 28.85 | 27.90 | 28.78 | 243,097 | -0.07(-0.23%) |
May 24, 2010 | 29.58 | 29.58 | 28.84 | 28.84 | 112,607 | -0.50(-1.71%) |
May 21, 2010 | 29.24 | 29.35 | 28.33 | 29.34 | 537,780 | +0.59(+2.05%) |
May 20, 2010 | 29.32 | 29.32 | 28.64 | 28.75 | 264,675 | -1.23(-4.09%) |
May 19, 2010 | 29.88 | 30.17 | 29.57 | 29.98 | 324,947 | -0.09(-0.30%) |
May 18, 2010 | 30.79 | 30.90 | 29.96 | 30.07 | 455,844 | -0.54(-1.76%) |
May 17, 2010 | 30.60 | 30.76 | 30.00 | 30.61 | 268,337 | +0.01(+0.05%) |
May 14, 2010 | 30.91 | 31.31 | 30.34 | 30.59 | 236,589 | -0.71(-2.27%) |
May 13, 2010 | 31.60 | 31.61 | 31.23 | 31.30 | 1,032,889 | -0.29(-0.92%) |
May 12, 2010 | 31.09 | 31.59 | 31.09 | 31.59 | 212,491 | +0.47(+1.51%) |
May 11, 2010 | 31.43 | 31.54 | 30.72 | 31.12 | 318,254 | -0.22(-0.69%) |
May 10, 2010 | 31.25 | 31.55 | 31.09 | 31.34 | 752,655 | +1.64(+5.53%) |
May 07, 2010 | 30.42 | 30.50 | 29.26 | 29.70 | 837,557 | -0.41(-1.36%) |
May 06, 2010 | 31.08 | 31.94 | 28.69 | 30.11 | 1,169,697 | -1.02(-3.26%) |
May 05, 2010 | 31.27 | 31.52 | 31.02 | 31.12 | 893,498 | -0.61(-1.93%) |
May 04, 2010 | 32.23 | 32.23 | 31.55 | 31.74 | 576,897 | -1.08(-3.30%) |