Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.97 | 29.60 | 28.42 | 29.55 | 129,701 | +0.32(+1.09%) |
Jul 29, 2010 | 29.41 | 29.71 | 28.90 | 29.23 | 81,714 | -0.07(-0.24%) |
Jul 28, 2010 | 29.59 | 29.96 | 29.22 | 29.30 | 80,555 | -0.45(-1.51%) |
Jul 27, 2010 | 29.89 | 30.00 | 29.25 | 29.75 | 209,445 | +0.09(+0.29%) |
Jul 26, 2010 | 29.71 | 29.83 | 29.22 | 29.66 | 331,877 | +0.14(+0.47%) |
Jul 23, 2010 | 28.30 | 29.66 | 27.86 | 29.53 | 169,083 | +1.04(+3.66%) |
Jul 22, 2010 | 27.83 | 28.60 | 27.83 | 28.48 | 182,076 | +1.13(+4.13%) |
Jul 21, 2010 | 27.95 | 28.20 | 27.31 | 27.35 | 100,457 | -0.34(-1.21%) |
Jul 20, 2010 | 26.31 | 27.74 | 26.15 | 27.69 | 155,687 | +0.91(+3.38%) |
Jul 19, 2010 | 26.31 | 26.80 | 26.00 | 26.79 | 98,934 | +0.56(+2.14%) |
Jul 16, 2010 | 27.04 | 27.10 | 26.17 | 26.22 | 169,843 | -1.10(-4.04%) |
Jul 15, 2010 | 27.83 | 27.95 | 27.04 | 27.33 | 128,801 | -0.55(-1.98%) |
Jul 14, 2010 | 27.64 | 27.99 | 27.63 | 27.88 | 74,395 | +0.05(+0.19%) |
Jul 13, 2010 | 26.47 | 27.97 | 26.36 | 27.83 | 135,495 | +1.78(+6.82%) |
Jul 12, 2010 | 26.60 | 26.85 | 25.82 | 26.05 | 94,147 | -0.66(-2.48%) |
Jul 09, 2010 | 26.32 | 26.72 | 26.11 | 26.72 | 96,742 | +0.42(+1.61%) |
Jul 08, 2010 | 26.06 | 26.39 | 25.77 | 26.29 | 177,757 | +0.53(+2.04%) |
Jul 07, 2010 | 25.29 | 25.90 | 25.21 | 25.77 | 111,517 | +0.64(+2.54%) |
Jul 06, 2010 | 25.86 | 26.22 | 25.07 | 25.13 | 181,656 | -0.27(-1.05%) |
Jul 02, 2010 | 25.42 | 25.65 | 25.06 | 25.40 | 99,734 | +0.23(+0.93%) |
Jul 01, 2010 | 25.67 | 25.90 | 24.62 | 25.16 | 89,813 | -0.38(-1.48%) |
Jun 30, 2010 | 26.21 | 26.36 | 25.37 | 25.54 | 149,391 | -0.59(-2.24%) |
Jun 29, 2010 | 27.60 | 27.63 | 25.88 | 26.13 | 178,277 | -1.67(-6.02%) |
Jun 25, 2010 | 27.37 | 28.33 | 27.22 | 27.80 | 560,928 | +0.55(+2.02%) |
Jun 24, 2010 | 27.61 | 27.92 | 27.22 | 27.25 | 66,950 | -0.62(-2.23%) |
Jun 23, 2010 | 27.88 | 28.31 | 27.54 | 27.87 | 57,330 | -0.13(-0.46%) |
Jun 22, 2010 | 28.50 | 29.36 | 27.97 | 28.00 | 117,210 | -0.53(-1.84%) |
Jun 21, 2010 | 28.94 | 28.94 | 28.35 | 28.53 | 113,291 | +0.03(+0.12%) |
Jun 18, 2010 | 28.79 | 28.92 | 28.40 | 28.49 | 141,924 | -0.08(-0.27%) |
Jun 17, 2010 | 28.83 | 29.31 | 28.44 | 28.57 | 57,053 | -0.09(-0.30%) |
Jun 16, 2010 | 28.35 | 28.87 | 27.88 | 28.66 | 56,202 | +0.08(+0.27%) |
Jun 15, 2010 | 27.63 | 28.68 | 27.33 | 28.58 | 75,658 | +1.04(+3.79%) |
Jun 14, 2010 | 27.68 | 28.16 | 27.41 | 27.54 | 58,961 | +0.18(+0.66%) |
Jun 11, 2010 | 26.65 | 27.47 | 26.65 | 27.35 | 87,102 | +0.38(+1.41%) |
Jun 10, 2010 | 26.27 | 27.00 | 26.27 | 26.97 | 81,958 | +1.17(+4.54%) |
Jun 09, 2010 | 26.05 | 26.66 | 25.67 | 25.80 | 140,880 | -0.09(-0.37%) |
Jun 08, 2010 | 25.98 | 26.36 | 25.48 | 25.90 | 247,673 | +0.03(+0.10%) |
Jun 07, 2010 | 26.88 | 26.91 | 25.82 | 25.87 | 130,247 | -0.93(-3.47%) |
Jun 04, 2010 | 28.22 | 28.85 | 26.69 | 26.80 | 149,699 | -2.13(-7.36%) |
Jun 03, 2010 | 28.58 | 29.21 | 28.08 | 28.93 | 98,015 | +0.27(+0.93%) |
Jun 02, 2010 | 27.97 | 28.79 | 27.48 | 28.66 | 92,257 | +0.71(+2.53%) |
Jun 01, 2010 | 28.76 | 29.22 | 27.93 | 27.96 | 100,473 | -0.94(-3.25%) |
May 28, 2010 | 29.46 | 29.37 | 28.45 | 28.90 | 67,226 | -0.56(-1.90%) |
May 27, 2010 | 29.29 | 29.63 | 29.10 | 29.46 | 201,027 | +0.63(+2.18%) |
May 26, 2010 | 28.10 | 29.09 | 28.10 | 28.83 | 129,789 | +0.82(+2.92%) |
May 25, 2010 | 27.94 | 28.42 | 27.13 | 28.01 | 148,164 | -0.63(-2.20%) |
May 24, 2010 | 28.80 | 29.10 | 28.48 | 28.64 | 82,056 | -0.28(-0.95%) |
May 21, 2010 | 28.20 | 29.03 | 27.86 | 28.91 | 174,806 | +0.21(+0.72%) |
May 20, 2010 | 28.57 | 29.47 | 28.43 | 28.71 | 184,933 | -1.11(-3.73%) |
May 19, 2010 | 30.43 | 30.59 | 29.47 | 29.82 | 105,868 | -0.64(-2.10%) |
May 18, 2010 | 31.66 | 31.66 | 30.35 | 30.46 | 86,835 | -0.87(-2.77%) |
May 17, 2010 | 30.88 | 31.42 | 30.25 | 31.33 | 187,305 | +0.68(+2.22%) |
May 14, 2010 | 30.89 | 30.89 | 29.91 | 30.65 | 87,365 | -0.54(-1.74%) |
May 13, 2010 | 30.94 | 31.60 | 30.88 | 31.19 | 104,267 | +0.21(+0.67%) |
May 12, 2010 | 30.39 | 31.05 | 30.35 | 30.98 | 75,878 | +0.61(+2.02%) |
May 11, 2010 | 30.18 | 30.60 | 29.76 | 30.37 | 120,084 | +0.09(+0.31%) |
May 10, 2010 | 29.79 | 30.35 | 29.50 | 30.28 | 131,156 | +1.66(+5.78%) |
May 07, 2010 | 29.22 | 29.70 | 28.09 | 28.62 | 225,630 | -0.59(-2.04%) |
May 06, 2010 | 29.33 | 30.20 | 27.89 | 29.22 | 193,545 | -0.28(-0.94%) |
May 05, 2010 | 29.54 | 29.95 | 29.22 | 29.49 | 126,800 | -0.31(-1.04%) |
May 04, 2010 | 31.23 | 31.39 | 29.63 | 29.80 | 169,096 | -1.66(-5.29%) |