Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.76 | 34.26 | 33.75 | 33.85 | 347,183 | +0.24(+0.71%) |
Jul 29, 2010 | 33.95 | 33.95 | 33.59 | 33.61 | 121,121 | -0.05(-0.15%) |
Jul 28, 2010 | 33.81 | 33.93 | 33.56 | 33.66 | 10,962 | +0.41(+1.23%) |
Jul 27, 2010 | 33.08 | 33.57 | 33.08 | 33.25 | 6,103 | -0.43(-1.28%) |
Jul 26, 2010 | 33.24 | 33.68 | 33.23 | 33.68 | 7,918 | +0.64(+1.94%) |
Jul 23, 2010 | 33.03 | 33.31 | 33.03 | 33.04 | 5,192 | -0.26(-0.78%) |
Jul 22, 2010 | 33.03 | 33.60 | 33.03 | 33.30 | 12,427 | +0.71(+2.18%) |
Jul 21, 2010 | 32.73 | 33.11 | 32.59 | 32.59 | 3,848 | -0.40(-1.21%) |
Jul 20, 2010 | 32.46 | 32.99 | 32.46 | 32.99 | 5,889 | +0.23(+0.70%) |
Jul 19, 2010 | 32.70 | 32.97 | 32.70 | 32.76 | 3,870 | +0.01(+0.03%) |
Jul 16, 2010 | 33.16 | 33.16 | 32.66 | 32.75 | 7,327 | -0.84(-2.50%) |
Jul 15, 2010 | 33.46 | 33.74 | 33.46 | 33.59 | 4,008 | -0.52(-1.52%) |
Jul 14, 2010 | 34.09 | 34.40 | 34.09 | 34.11 | 4,269 | +0.51(+1.52%) |
Jul 13, 2010 | 33.10 | 33.65 | 33.10 | 33.60 | 2,730 | +0.45(+1.36%) |
Jul 12, 2010 | 33.02 | 33.42 | 33.02 | 33.15 | 5,877 | -0.66(-1.95%) |
Jul 09, 2010 | 33.69 | 34.01 | 33.69 | 33.81 | 7,210 | -0.13(-0.38%) |
Jul 08, 2010 | 33.85 | 34.00 | 33.76 | 33.94 | 10,678 | -0.46(-1.34%) |
Jul 07, 2010 | 33.99 | 34.49 | 33.99 | 34.40 | 5,742 | +0.70(+2.08%) |
Jul 06, 2010 | 33.70 | 33.96 | 33.70 | 33.70 | 4,091 | +0.49(+1.48%) |
Jul 02, 2010 | 33.35 | 33.70 | 33.11 | 33.21 | 18,892 | -0.43(-1.28%) |
Jul 01, 2010 | 33.41 | 33.79 | 33.15 | 33.64 | 29,102 | +0.09(+0.27%) |
Jun 30, 2010 | 33.50 | 34.14 | 33.50 | 33.55 | 10,546 | -0.01(-0.03%) |
Jun 29, 2010 | 33.60 | 34.09 | 33.45 | 33.56 | 8,018 | -0.57(-1.67%) |
Jun 25, 2010 | 33.45 | 34.14 | 33.45 | 34.13 | 9,619 | +0.47(+1.40%) |
Jun 24, 2010 | 33.84 | 34.11 | 33.66 | 33.66 | 4,248 | -0.17(-0.50%) |
Jun 23, 2010 | 33.35 | 33.85 | 33.35 | 33.83 | 6,803 | -0.14(-0.41%) |
Jun 22, 2010 | 33.80 | 33.97 | 33.36 | 33.97 | 6,001 | +0.12(+0.35%) |
Jun 21, 2010 | 33.35 | 34.00 | 33.35 | 33.85 | 52,795 | +0.83(+2.51%) |
Jun 18, 2010 | 32.99 | 33.35 | 32.99 | 33.02 | 5,092 | +0.02(+0.06%) |
Jun 17, 2010 | 32.77 | 33.20 | 32.76 | 33.00 | 8,407 | +0.32(+0.98%) |
Jun 16, 2010 | 32.59 | 33.04 | 32.59 | 32.68 | 15,385 | -0.67(-2.01%) |
Jun 15, 2010 | 32.90 | 33.35 | 32.58 | 33.35 | 12,826 | +0.48(+1.46%) |
Jun 14, 2010 | 32.21 | 32.87 | 32.21 | 32.87 | 5,911 | +0.28(+0.86%) |
Jun 11, 2010 | 32.00 | 32.59 | 32.00 | 32.59 | 36,425 | -0.06(-0.18%) |
Jun 10, 2010 | 31.67 | 32.65 | 31.67 | 32.65 | 10,544 | +0.85(+2.67%) |
Jun 09, 2010 | 31.30 | 32.00 | 31.30 | 31.80 | 5,782 | -0.20(-0.62%) |
Jun 08, 2010 | 31.45 | 32.65 | 31.45 | 32.00 | 21,559 | -0.15(-0.47%) |
Jun 07, 2010 | 31.78 | 32.60 | 31.78 | 32.15 | 391,791 | -0.20(-0.62%) |
Jun 04, 2010 | 32.05 | 32.52 | 32.03 | 32.35 | 473,828 | +0.10(+0.31%) |
Jun 03, 2010 | 32.15 | 32.25 | 31.75 | 32.25 | 3,241 | -0.10(-0.31%) |
Jun 02, 2010 | 31.62 | 32.35 | 31.62 | 32.35 | 3,705 | -0.20(-0.61%) |
Jun 01, 2010 | 31.90 | 32.55 | 31.90 | 32.55 | 14,364 | +0.55(+1.72%) |
May 28, 2010 | 32.66 | 32.30 | 31.65 | 32.00 | 2,526 | -0.66(-2.02%) |
May 27, 2010 | 31.61 | 32.66 | 31.61 | 32.66 | 4,213 | +0.11(+0.34%) |
May 26, 2010 | 32.27 | 32.77 | 32.27 | 32.55 | 12,640 | -0.45(-1.36%) |
May 25, 2010 | 32.70 | 33.22 | 32.56 | 33.00 | 12,632 | +0.00(+0.00%) |
May 24, 2010 | 32.70 | 33.00 | 32.70 | 33.00 | 1,540 | +0.08(+0.24%) |
May 21, 2010 | 33.15 | 33.46 | 32.92 | 32.92 | 1,775 | -0.98(-2.89%) |
May 20, 2010 | 33.89 | 33.90 | 33.56 | 33.90 | 5,851 | -0.61(-1.77%) |
May 19, 2010 | 33.96 | 34.51 | 33.96 | 34.51 | 7,069 | +0.29(+0.85%) |
May 18, 2010 | 34.31 | 34.46 | 33.86 | 34.22 | 8,349 | +0.10(+0.29%) |
May 17, 2010 | 33.62 | 34.12 | 33.62 | 34.12 | 4,234 | +0.41(+1.22%) |
May 14, 2010 | 33.65 | 33.71 | 33.40 | 33.71 | 4,818 | -0.48(-1.40%) |
May 13, 2010 | 33.93 | 34.34 | 33.80 | 34.19 | 9,067 | -0.31(-0.90%) |
May 12, 2010 | 34.25 | 34.75 | 34.25 | 34.50 | 3,496 | +0.40(+1.17%) |
May 11, 2010 | 34.66 | 34.79 | 34.10 | 34.10 | 2,423 | -0.15(-0.44%) |
May 10, 2010 | 34.15 | 34.79 | 34.15 | 34.25 | 1,261 | +0.45(+1.33%) |
May 07, 2010 | 34.18 | 34.18 | 33.80 | 33.80 | 1,078 | -0.67(-1.94%) |
May 06, 2010 | 34.02 | 34.47 | 33.80 | 34.47 | 5,790 | +0.67(+1.98%) |
May 05, 2010 | 33.91 | 33.95 | 33.80 | 33.80 | 1,314 | -0.27(-0.79%) |
May 04, 2010 | 34.36 | 34.64 | 34.07 | 34.07 | 2,674 | -1.13(-3.21%) |