Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.95 | 34.85 | 33.75 | 34.26 | 177,994 | -0.69(-1.97%) |
Jul 29, 2010 | 35.65 | 35.95 | 34.66 | 34.95 | 91,348 | -0.57(-1.60%) |
Jul 28, 2010 | 35.45 | 35.94 | 35.45 | 35.52 | 111,083 | +0.63(+1.81%) |
Jul 27, 2010 | 35.24 | 35.35 | 34.42 | 34.89 | 131,936 | +1.70(+5.12%) |
Jul 26, 2010 | 32.55 | 33.19 | 32.55 | 33.19 | 54,312 | +0.64(+1.97%) |
Jul 23, 2010 | 31.60 | 32.79 | 31.25 | 32.55 | 181,378 | +0.50(+1.56%) |
Jul 22, 2010 | 31.50 | 32.35 | 31.46 | 32.05 | 156,397 | +1.88(+6.23%) |
Jul 21, 2010 | 30.95 | 31.06 | 30.00 | 30.17 | 278,583 | -0.53(-1.73%) |
Jul 20, 2010 | 29.75 | 30.75 | 29.69 | 30.70 | 70,048 | +0.06(+0.20%) |
Jul 19, 2010 | 30.90 | 31.15 | 30.55 | 30.64 | 31,196 | +0.26(+0.86%) |
Jul 16, 2010 | 31.25 | 31.25 | 30.10 | 30.38 | 57,077 | -1.39(-4.38%) |
Jul 15, 2010 | 32.27 | 32.27 | 31.25 | 31.77 | 139,052 | -0.53(-1.64%) |
Jul 14, 2010 | 31.65 | 32.44 | 31.55 | 32.30 | 67,396 | -0.54(-1.64%) |
Jul 13, 2010 | 32.04 | 32.84 | 32.04 | 32.84 | 63,337 | +1.38(+4.39%) |
Jul 12, 2010 | 31.38 | 31.79 | 31.25 | 31.46 | 40,353 | -0.39(-1.22%) |
Jul 09, 2010 | 31.25 | 31.90 | 31.14 | 31.85 | 100,041 | +0.30(+0.95%) |
Jul 08, 2010 | 31.45 | 31.70 | 31.24 | 31.55 | 41,356 | +0.80(+2.60%) |
Jul 07, 2010 | 28.95 | 30.75 | 28.90 | 30.75 | 66,230 | +2.52(+8.93%) |
Jul 06, 2010 | 28.65 | 29.05 | 28.06 | 28.23 | 57,391 | +0.62(+2.25%) |
Jul 02, 2010 | 28.19 | 28.35 | 27.50 | 27.61 | 40,296 | +0.28(+1.02%) |
Jul 01, 2010 | 27.30 | 27.55 | 26.84 | 27.33 | 30,072 | -0.16(-0.58%) |
Jun 30, 2010 | 26.94 | 27.79 | 26.94 | 27.49 | 65,865 | +1.05(+3.97%) |
Jun 29, 2010 | 27.15 | 27.30 | 26.39 | 26.44 | 36,985 | -1.79(-6.34%) |
Jun 25, 2010 | 28.21 | 28.60 | 27.53 | 28.23 | 36,555 | +0.08(+0.28%) |
Jun 24, 2010 | 29.10 | 29.10 | 28.10 | 28.15 | 73,468 | -1.60(-5.38%) |
Jun 23, 2010 | 29.75 | 30.00 | 29.33 | 29.75 | 93,818 | +0.27(+0.92%) |
Jun 22, 2010 | 30.15 | 30.55 | 29.48 | 29.48 | 172,885 | -1.24(-4.04%) |
Jun 21, 2010 | 31.40 | 31.47 | 30.65 | 30.72 | 75,853 | -0.38(-1.22%) |
Jun 18, 2010 | 30.64 | 31.27 | 30.64 | 31.10 | 53,267 | +0.80(+2.64%) |
Jun 17, 2010 | 30.65 | 30.70 | 30.01 | 30.30 | 39,369 | +0.01(+0.03%) |
Jun 16, 2010 | 30.00 | 30.55 | 29.95 | 30.29 | 35,203 | -0.44(-1.43%) |
Jun 15, 2010 | 29.66 | 30.73 | 29.61 | 30.73 | 70,322 | +2.13(+7.45%) |
Jun 14, 2010 | 29.12 | 29.35 | 28.60 | 28.60 | 37,488 | +0.40(+1.42%) |
Jun 11, 2010 | 27.55 | 28.30 | 27.55 | 28.20 | 61,107 | +1.45(+5.42%) |
Jun 10, 2010 | 26.15 | 26.99 | 26.15 | 26.75 | 40,924 | +1.75(+7.00%) |
Jun 09, 2010 | 25.30 | 25.50 | 24.70 | 25.00 | 123,877 | -0.15(-0.60%) |
Jun 08, 2010 | 24.98 | 25.16 | 24.35 | 25.15 | 310,418 | +0.12(+0.48%) |
Jun 07, 2010 | 26.00 | 26.15 | 24.98 | 25.03 | 140,105 | -0.47(-1.84%) |
Jun 04, 2010 | 25.98 | 26.17 | 25.50 | 25.50 | 154,337 | -2.52(-8.99%) |
Jun 03, 2010 | 28.38 | 28.44 | 27.50 | 28.02 | 48,805 | -0.56(-1.96%) |
Jun 02, 2010 | 27.65 | 28.58 | 27.65 | 28.58 | 83,369 | +0.80(+2.88%) |
Jun 01, 2010 | 27.50 | 28.50 | 27.48 | 27.78 | 92,540 | -0.77(-2.70%) |
May 28, 2010 | 29.50 | 29.28 | 28.26 | 28.55 | 95,606 | -0.95(-3.22%) |
May 27, 2010 | 28.55 | 29.50 | 28.30 | 29.50 | 54,132 | +2.20(+8.06%) |
May 26, 2010 | 28.15 | 28.40 | 27.29 | 27.30 | 105,787 | -1.52(-5.27%) |
May 25, 2010 | 27.25 | 28.85 | 27.25 | 28.82 | 416,446 | +0.00(+0.00%) |
May 24, 2010 | 28.97 | 29.12 | 28.65 | 28.82 | 74,614 | -0.68(-2.31%) |
May 21, 2010 | 28.05 | 29.50 | 28.05 | 29.50 | 107,723 | +0.55(+1.90%) |
May 20, 2010 | 27.75 | 28.95 | 27.75 | 28.95 | 202,683 | -0.07(-0.24%) |
May 19, 2010 | 28.68 | 29.21 | 28.26 | 29.02 | 915,243 | +0.31(+1.08%) |
May 18, 2010 | 30.90 | 30.90 | 28.65 | 28.71 | 173,727 | -0.55(-1.88%) |
May 17, 2010 | 29.90 | 29.94 | 28.55 | 29.26 | 63,299 | -0.34(-1.15%) |
May 14, 2010 | 30.60 | 30.60 | 29.10 | 29.60 | 251,276 | -2.90(-8.92%) |
May 13, 2010 | 32.90 | 33.09 | 32.50 | 32.50 | 222,704 | -1.15(-3.42%) |
May 12, 2010 | 33.15 | 34.20 | 33.11 | 33.65 | 360,595 | -0.04(-0.12%) |
May 11, 2010 | 33.60 | 33.99 | 33.40 | 33.69 | 747,120 | -0.61(-1.78%) |
May 10, 2010 | 34.25 | 34.47 | 34.15 | 34.30 | 1,063,436 | +6.21(+22.11%) |
May 07, 2010 | 28.10 | 28.34 | 26.85 | 28.09 | 645,766 | -0.68(-2.36%) |
May 06, 2010 | 30.50 | 30.83 | 28.39 | 28.77 | 114,234 | -1.87(-6.10%) |
May 05, 2010 | 30.70 | 31.11 | 30.53 | 30.64 | 57,925 | -1.34(-4.19%) |
May 04, 2010 | 32.95 | 32.95 | 31.77 | 31.98 | 210,133 | -2.65(-7.65%) |