Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.08 | 29.69 | 28.74 | 29.20 | 136,589 | -0.34(-1.15%) |
Jul 29, 2010 | 29.78 | 30.19 | 28.81 | 29.54 | 209,811 | -0.06(-0.20%) |
Jul 28, 2010 | 30.40 | 30.49 | 29.50 | 29.60 | 160,140 | -0.79(-2.60%) |
Jul 27, 2010 | 31.35 | 31.69 | 30.28 | 30.39 | 184,059 | -0.65(-2.09%) |
Jul 26, 2010 | 30.38 | 31.15 | 29.80 | 31.04 | 248,762 | +0.67(+2.21%) |
Jul 23, 2010 | 29.96 | 30.47 | 29.58 | 30.37 | 292,250 | +0.11(+0.36%) |
Jul 22, 2010 | 29.42 | 30.60 | 29.42 | 30.26 | 664,118 | +1.40(+4.85%) |
Jul 21, 2010 | 30.14 | 30.26 | 28.85 | 28.86 | 385,696 | -0.98(-3.28%) |
Jul 20, 2010 | 28.52 | 29.85 | 28.50 | 29.84 | 316,030 | +1.03(+3.58%) |
Jul 19, 2010 | 28.71 | 28.94 | 28.09 | 28.81 | 150,604 | +0.31(+1.09%) |
Jul 16, 2010 | 29.80 | 29.80 | 28.41 | 28.50 | 224,606 | -1.62(-5.38%) |
Jul 15, 2010 | 30.01 | 30.27 | 29.64 | 30.12 | 294,399 | +0.07(+0.23%) |
Jul 14, 2010 | 29.15 | 30.31 | 28.54 | 30.05 | 310,791 | +0.74(+2.52%) |
Jul 13, 2010 | 28.46 | 29.54 | 27.81 | 29.31 | 250,663 | +1.30(+4.64%) |
Jul 12, 2010 | 28.06 | 28.49 | 27.55 | 28.01 | 156,394 | -0.24(-0.85%) |
Jul 09, 2010 | 28.12 | 28.35 | 27.81 | 28.25 | 95,513 | +0.16(+0.57%) |
Jul 08, 2010 | 28.05 | 28.33 | 27.46 | 28.09 | 229,337 | +0.33(+1.19%) |
Jul 07, 2010 | 26.81 | 27.83 | 26.74 | 27.76 | 283,857 | +1.14(+4.28%) |
Jul 06, 2010 | 26.92 | 27.64 | 26.39 | 26.62 | 305,407 | +0.05(+0.19%) |
Jul 02, 2010 | 26.69 | 26.82 | 26.18 | 26.57 | 197,006 | +0.00(+0.00%) |
Jul 01, 2010 | 26.85 | 27.09 | 25.58 | 26.57 | 321,193 | -0.17(-0.64%) |
Jun 30, 2010 | 27.27 | 27.77 | 26.57 | 26.74 | 245,140 | -0.58(-2.12%) |
Jun 29, 2010 | 29.06 | 29.06 | 27.09 | 27.32 | 400,857 | -2.18(-7.39%) |
Jun 25, 2010 | 29.57 | 30.28 | 29.18 | 29.50 | 1,493,465 | -0.01(-0.03%) |
Jun 24, 2010 | 29.37 | 30.09 | 29.22 | 29.51 | 288,918 | -0.09(-0.30%) |
Jun 23, 2010 | 29.57 | 30.23 | 29.18 | 29.60 | 479,309 | +0.05(+0.17%) |
Jun 22, 2010 | 30.44 | 30.80 | 29.46 | 29.55 | 391,157 | -0.88(-2.89%) |
Jun 21, 2010 | 30.98 | 31.32 | 30.31 | 30.43 | 253,137 | -0.19(-0.62%) |
Jun 18, 2010 | 31.03 | 31.13 | 30.34 | 30.62 | 596,652 | -0.18(-0.58%) |
Jun 17, 2010 | 30.77 | 31.13 | 30.24 | 30.80 | 193,689 | +0.17(+0.56%) |
Jun 16, 2010 | 31.73 | 31.89 | 30.38 | 30.63 | 803,413 | -1.40(-4.37%) |
Jun 15, 2010 | 31.48 | 32.26 | 31.36 | 32.03 | 378,204 | +0.66(+2.10%) |
Jun 14, 2010 | 31.81 | 32.00 | 31.25 | 31.37 | 424,795 | -0.03(-0.10%) |
Jun 11, 2010 | 30.74 | 31.88 | 30.61 | 31.40 | 424,151 | +0.22(+0.71%) |
Jun 10, 2010 | 29.33 | 31.23 | 29.10 | 31.18 | 649,878 | +2.25(+7.78%) |
Jun 09, 2010 | 32.09 | 32.09 | 28.85 | 28.93 | 1,094,432 | -3.27(-10.16%) |
Jun 08, 2010 | 32.74 | 32.82 | 31.75 | 32.20 | 304,000 | -0.29(-0.89%) |
Jun 07, 2010 | 33.21 | 33.24 | 32.27 | 32.49 | 296,610 | -0.57(-1.72%) |
Jun 04, 2010 | 33.37 | 33.55 | 32.80 | 33.06 | 315,845 | -1.24(-3.62%) |
Jun 03, 2010 | 33.77 | 34.42 | 33.52 | 34.30 | 135,754 | +0.50(+1.48%) |
Jun 02, 2010 | 32.99 | 33.86 | 32.80 | 33.80 | 310,058 | +0.88(+2.67%) |
Jun 01, 2010 | 33.60 | 33.77 | 32.88 | 32.92 | 300,169 | -1.13(-3.32%) |
May 28, 2010 | 35.22 | 35.17 | 33.55 | 34.05 | 330,899 | -1.17(-3.32%) |
May 27, 2010 | 34.51 | 35.39 | 34.20 | 35.22 | 297,831 | +1.46(+4.32%) |
May 26, 2010 | 33.64 | 34.53 | 33.36 | 33.76 | 284,524 | +0.32(+0.96%) |
May 25, 2010 | 32.37 | 33.69 | 32.26 | 33.44 | 315,073 | +0.10(+0.30%) |
May 24, 2010 | 33.16 | 34.22 | 32.23 | 33.34 | 251,891 | -0.02(-0.06%) |
May 21, 2010 | 32.30 | 34.96 | 31.93 | 33.36 | 574,354 | +0.47(+1.43%) |
May 20, 2010 | 33.17 | 34.06 | 32.81 | 32.89 | 346,013 | -1.27(-3.72%) |
May 19, 2010 | 34.33 | 35.16 | 33.45 | 34.16 | 297,881 | -0.19(-0.55%) |
May 18, 2010 | 36.36 | 36.72 | 34.21 | 34.35 | 421,632 | -1.48(-4.13%) |
May 17, 2010 | 36.21 | 36.68 | 34.63 | 35.83 | 246,264 | -0.06(-0.17%) |
May 14, 2010 | 37.11 | 37.30 | 35.14 | 35.89 | 226,678 | -1.46(-3.91%) |
May 13, 2010 | 37.50 | 37.50 | 36.79 | 37.35 | 362,435 | -0.21(-0.56%) |
May 12, 2010 | 35.65 | 37.62 | 35.46 | 37.56 | 207,849 | +2.19(+6.19%) |
May 11, 2010 | 35.56 | 36.01 | 34.88 | 35.37 | 123,260 | -0.09(-0.25%) |
May 10, 2010 | 35.02 | 35.48 | 34.49 | 35.46 | 210,262 | +2.21(+6.65%) |
May 07, 2010 | 33.53 | 34.29 | 32.62 | 33.25 | 322,902 | -0.29(-0.86%) |
May 06, 2010 | 34.91 | 35.45 | 31.00 | 33.54 | 341,940 | -1.64(-4.66%) |
May 05, 2010 | 35.42 | 35.94 | 34.89 | 35.18 | 162,209 | -0.93(-2.58%) |
May 04, 2010 | 37.26 | 37.81 | 35.21 | 36.11 | 364,313 | -1.75(-4.62%) |