Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.85 | 30.92 | 30.48 | 30.85 | 52,208 | +0.06(+0.19%) |
Jul 29, 2010 | 31.07 | 31.22 | 30.57 | 30.80 | 51,750 | -0.01(-0.02%) |
Jul 28, 2010 | 30.91 | 30.96 | 30.69 | 30.80 | 74,047 | -0.14(-0.45%) |
Jul 27, 2010 | 31.16 | 31.16 | 30.80 | 30.94 | 146,780 | +0.02(+0.07%) |
Jul 26, 2010 | 30.61 | 30.92 | 30.58 | 30.92 | 195,281 | +0.23(+0.76%) |
Jul 23, 2010 | 30.36 | 30.71 | 30.26 | 30.69 | 77,957 | +0.27(+0.89%) |
Jul 22, 2010 | 30.07 | 30.54 | 30.07 | 30.42 | 81,614 | +0.82(+2.75%) |
Jul 21, 2010 | 30.15 | 30.15 | 29.49 | 29.60 | 70,780 | -0.43(-1.43%) |
Jul 20, 2010 | 29.30 | 30.04 | 29.26 | 30.03 | 45,470 | +0.35(+1.18%) |
Jul 19, 2010 | 29.78 | 29.82 | 29.48 | 29.68 | 292,284 | +0.20(+0.67%) |
Jul 16, 2010 | 29.49 | 30.15 | 29.46 | 29.49 | 91,687 | -0.89(-2.92%) |
Jul 15, 2010 | 30.37 | 30.45 | 29.99 | 30.37 | 135,775 | +0.04(+0.14%) |
Jul 14, 2010 | 30.30 | 30.44 | 30.13 | 30.33 | 76,488 | +0.01(+0.02%) |
Jul 13, 2010 | 30.24 | 30.40 | 30.17 | 30.32 | 127,668 | +0.49(+1.63%) |
Jul 12, 2010 | 29.79 | 29.95 | 29.66 | 29.83 | 74,698 | -0.13(-0.44%) |
Jul 09, 2010 | 29.97 | 29.97 | 29.67 | 29.97 | 63,120 | +0.20(+0.69%) |
Jul 08, 2010 | 29.71 | 29.79 | 29.42 | 29.76 | 148,181 | +0.25(+0.84%) |
Jul 07, 2010 | 28.78 | 29.53 | 28.76 | 29.51 | 75,083 | +0.85(+2.97%) |
Jul 06, 2010 | 28.90 | 29.10 | 28.43 | 28.66 | 205,359 | +0.36(+1.29%) |
Jul 02, 2010 | 28.30 | 28.54 | 28.10 | 28.30 | 103,549 | -0.04(-0.13%) |
Jul 01, 2010 | 28.39 | 28.46 | 27.88 | 28.34 | 127,560 | +0.08(+0.28%) |
Jun 30, 2010 | 28.46 | 28.70 | 28.20 | 28.26 | 56,485 | -0.21(-0.74%) |
Jun 29, 2010 | 28.95 | 28.95 | 28.31 | 28.47 | 246,400 | -1.11(-3.74%) |
Jun 25, 2010 | 29.57 | 29.70 | 29.24 | 29.57 | 49,860 | +0.20(+0.67%) |
Jun 24, 2010 | 29.75 | 29.75 | 29.33 | 29.38 | 106,001 | -0.53(-1.78%) |
Jun 23, 2010 | 30.00 | 30.11 | 29.70 | 29.91 | 53,570 | +0.04(+0.15%) |
Jun 22, 2010 | 30.34 | 30.48 | 29.84 | 29.86 | 101,620 | -0.49(-1.61%) |
Jun 21, 2010 | 30.72 | 30.82 | 30.21 | 30.35 | 86,495 | +0.07(+0.22%) |
Jun 18, 2010 | 30.29 | 30.37 | 30.19 | 30.29 | 63,428 | +0.04(+0.12%) |
Jun 17, 2010 | 30.36 | 30.36 | 30.00 | 30.25 | 47,159 | +0.01(+0.05%) |
Jun 16, 2010 | 30.03 | 30.33 | 29.98 | 30.24 | 56,805 | -0.08(-0.26%) |
Jun 15, 2010 | 29.79 | 30.32 | 29.76 | 30.32 | 83,909 | +0.89(+3.02%) |
Jun 14, 2010 | 29.70 | 29.89 | 29.43 | 29.43 | 310,983 | -0.01(-0.05%) |
Jun 11, 2010 | 29.06 | 29.44 | 29.01 | 29.44 | 46,393 | +0.12(+0.42%) |
Jun 10, 2010 | 29.06 | 29.37 | 28.87 | 29.32 | 94,686 | +0.90(+3.18%) |
Jun 09, 2010 | 28.72 | 28.95 | 28.27 | 28.42 | 189,192 | -0.07(-0.26%) |
Jun 08, 2010 | 28.09 | 28.51 | 27.98 | 28.49 | 123,250 | +0.40(+1.43%) |
Jun 07, 2010 | 28.59 | 28.68 | 28.07 | 28.09 | 92,470 | -0.35(-1.23%) |
Jun 04, 2010 | 28.44 | 29.02 | 28.31 | 28.44 | 171,919 | -1.11(-3.77%) |
Jun 03, 2010 | 29.56 | 29.70 | 29.24 | 29.55 | 98,123 | +0.03(+0.10%) |
Jun 02, 2010 | 28.83 | 29.52 | 28.79 | 29.52 | 37,992 | +0.81(+2.81%) |
Jun 01, 2010 | 28.82 | 29.38 | 28.71 | 28.71 | 188,027 | -0.36(-1.23%) |
May 28, 2010 | 29.07 | 29.56 | 28.97 | 29.07 | 85,728 | -0.55(-1.87%) |
May 27, 2010 | 29.11 | 29.62 | 28.97 | 29.62 | 91,199 | +1.32(+4.68%) |
May 26, 2010 | 28.71 | 28.95 | 28.27 | 28.30 | 95,465 | -0.17(-0.61%) |
May 25, 2010 | 28.00 | 28.54 | 27.61 | 28.47 | 402,084 | -0.20(-0.69%) |
May 24, 2010 | 29.00 | 29.08 | 28.62 | 28.67 | 133,482 | -0.44(-1.53%) |
May 21, 2010 | 28.23 | 29.12 | 28.02 | 29.11 | 542,285 | +0.63(+2.20%) |
May 20, 2010 | 28.46 | 29.00 | 28.39 | 28.49 | 454,121 | -1.12(-3.79%) |
May 19, 2010 | 29.57 | 29.84 | 29.20 | 29.61 | 198,912 | -0.20(-0.66%) |
May 18, 2010 | 30.55 | 30.65 | 29.66 | 29.81 | 192,724 | -0.51(-1.68%) |
May 17, 2010 | 30.32 | 30.45 | 29.63 | 30.32 | 128,699 | +0.06(+0.19%) |
May 14, 2010 | 30.26 | 30.73 | 30.02 | 30.26 | 225,198 | -0.73(-2.35%) |
May 13, 2010 | 31.26 | 31.37 | 30.93 | 30.98 | 238,743 | -0.35(-1.11%) |
May 12, 2010 | 30.96 | 31.41 | 30.96 | 31.33 | 112,217 | +0.38(+1.22%) |
May 11, 2010 | 31.26 | 31.37 | 30.90 | 30.96 | 293,406 | -0.38(-1.21%) |
May 10, 2010 | 31.12 | 31.33 | 31.04 | 31.33 | 294,905 | +1.69(+5.70%) |
May 07, 2010 | 29.97 | 30.56 | 29.09 | 29.65 | 344,177 | -0.22(-0.72%) |
May 06, 2010 | 30.93 | 31.12 | 29.11 | 29.86 | 505,059 | -1.20(-3.85%) |
May 05, 2010 | 31.06 | 31.38 | 30.91 | 31.06 | 439,406 | -0.41(-1.30%) |
May 04, 2010 | 31.83 | 31.88 | 31.30 | 31.47 | 244,254 | -1.09(-3.36%) |