Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.84 | 30.17 | 29.33 | 29.90 | 1,587,097 | -0.14(-0.48%) |
Jul 29, 2010 | 30.62 | 31.03 | 29.53 | 30.05 | 1,894,288 | -0.01(-0.03%) |
Jul 28, 2010 | 30.08 | 30.44 | 29.85 | 30.06 | 1,900,180 | -0.17(-0.55%) |
Jul 27, 2010 | 30.56 | 30.73 | 29.71 | 30.22 | 193 | -0.19(-0.61%) |
Jul 26, 2010 | 30.06 | 30.45 | 29.67 | 30.41 | 2,032,857 | +0.62(+2.08%) |
Jul 23, 2010 | 29.47 | 29.81 | 28.78 | 29.79 | 2,272,240 | +0.20(+0.66%) |
Jul 22, 2010 | 28.99 | 30.02 | 28.97 | 29.59 | 2,470,059 | +1.20(+4.22%) |
Jul 21, 2010 | 29.45 | 29.52 | 27.93 | 28.39 | 3,008,470 | -0.82(-2.79%) |
Jul 20, 2010 | 27.37 | 29.36 | 27.30 | 29.21 | 1,161 | +1.11(+3.93%) |
Jul 19, 2010 | 27.87 | 28.39 | 27.55 | 28.10 | 1,505,501 | +0.45(+1.61%) |
Jul 16, 2010 | 27.66 | 28.92 | 27.44 | 27.66 | 1,919,861 | -0.85(-2.98%) |
Jul 15, 2010 | 29.38 | 29.43 | 28.27 | 28.51 | 2,439,180 | -0.68(-2.34%) |
Jul 14, 2010 | 28.94 | 29.54 | 28.64 | 29.19 | 242 | -0.08(-0.28%) |
Jul 13, 2010 | 29.33 | 29.60 | 29.00 | 29.27 | 242 | +0.66(+2.29%) |
Jul 12, 2010 | 28.42 | 28.98 | 28.07 | 28.61 | 1,806,695 | -0.11(-0.40%) |
Jul 09, 2010 | 28.73 | 28.81 | 28.21 | 28.73 | 1,511,152 | +0.22(+0.78%) |
Jul 08, 2010 | 28.34 | 28.63 | 27.54 | 28.51 | 2,251,453 | +0.72(+2.60%) |
Jul 07, 2010 | 26.25 | 27.79 | 26.15 | 27.78 | 6,151 | +1.70(+6.53%) |
Jul 06, 2010 | 26.44 | 26.91 | 25.48 | 26.08 | 861 | +0.51(+1.98%) |
Jul 02, 2010 | 25.57 | 26.20 | 25.12 | 25.57 | 3,310,909 | -0.27(-1.04%) |
Jul 01, 2010 | 25.84 | 26.25 | 24.78 | 25.84 | 5,683,483 | -0.05(-0.20%) |
Jun 30, 2010 | 26.18 | 26.89 | 25.74 | 25.89 | 266 | -0.17(-0.63%) |
Jun 29, 2010 | 27.35 | 27.35 | 25.87 | 26.06 | 627 | -2.59(-9.05%) |
Jun 25, 2010 | 28.65 | 29.18 | 27.99 | 28.65 | 2,995,920 | +0.07(+0.25%) |
Jun 24, 2010 | 29.61 | 29.92 | 28.38 | 28.58 | 290 | -1.32(-4.42%) |
Jun 23, 2010 | 30.45 | 30.45 | 29.60 | 29.90 | 2,962,015 | -0.55(-1.80%) |
Jun 22, 2010 | 32.16 | 32.34 | 30.31 | 30.45 | 811 | -1.86(-5.75%) |
Jun 21, 2010 | 33.43 | 33.76 | 31.86 | 32.30 | 2,770,887 | -0.22(-0.67%) |
Jun 18, 2010 | 32.52 | 32.63 | 31.68 | 32.52 | 1,831,792 | +0.45(+1.41%) |
Jun 17, 2010 | 32.14 | 32.27 | 31.40 | 32.07 | 821 | +0.04(+0.13%) |
Jun 16, 2010 | 31.66 | 32.48 | 31.38 | 32.03 | 2,082,032 | -0.07(-0.22%) |
Jun 15, 2010 | 31.20 | 32.18 | 30.81 | 32.10 | 1,529 | +1.62(+5.31%) |
Jun 14, 2010 | 31.46 | 31.83 | 30.34 | 30.48 | 2,018,661 | -0.19(-0.60%) |
Jun 11, 2010 | 29.91 | 30.74 | 29.62 | 30.66 | 1,657,764 | +0.34(+1.12%) |
Jun 10, 2010 | 28.97 | 30.44 | 28.97 | 30.32 | 2,213 | +2.64(+9.53%) |
Jun 09, 2010 | 28.93 | 29.74 | 27.44 | 27.68 | 5,073,227 | -0.61(-2.15%) |
Jun 08, 2010 | 27.63 | 28.53 | 27.07 | 28.29 | 2,456 | +0.80(+2.93%) |
Jun 07, 2010 | 28.21 | 28.83 | 27.43 | 27.49 | 3,253,687 | -0.49(-1.77%) |
Jun 04, 2010 | 27.98 | 30.00 | 27.57 | 27.98 | 4,834,374 | -2.03(-6.77%) |
Jun 03, 2010 | 29.78 | 30.12 | 28.62 | 30.01 | 3,849,742 | +0.84(+2.86%) |
Jun 02, 2010 | 27.51 | 29.24 | 27.24 | 29.18 | 775 | +2.22(+8.22%) |
Jun 01, 2010 | 28.78 | 29.18 | 26.93 | 26.96 | 3,133 | -2.58(-8.73%) |
May 28, 2010 | 29.54 | 30.64 | 29.23 | 29.54 | 3,929,209 | -1.23(-3.99%) |
May 27, 2010 | 29.74 | 30.81 | 29.61 | 30.77 | 4,034,772 | +2.36(+8.31%) |
May 26, 2010 | 29.20 | 29.64 | 28.20 | 28.41 | 1,125 | -0.12(-0.43%) |
May 25, 2010 | 26.92 | 28.55 | 26.59 | 28.53 | 18,083 | +0.02(+0.07%) |
May 24, 2010 | 29.88 | 29.88 | 28.38 | 28.51 | 3,672,834 | -1.35(-4.52%) |
May 21, 2010 | 28.01 | 29.91 | 27.65 | 29.86 | 7,091,525 | +1.02(+3.54%) |
May 20, 2010 | 29.05 | 30.27 | 28.78 | 28.84 | 1,910 | -2.80(-8.85%) |
May 19, 2010 | 32.08 | 32.49 | 30.62 | 31.64 | 5,436,014 | -0.70(-2.15%) |
May 18, 2010 | 33.87 | 34.25 | 31.99 | 32.33 | 4,650,690 | -0.48(-1.48%) |
May 17, 2010 | 33.54 | 33.91 | 31.52 | 32.82 | 4,759,704 | -0.61(-1.82%) |
May 14, 2010 | 33.43 | 34.48 | 32.51 | 33.43 | 4,731,584 | -1.42(-4.08%) |
May 13, 2010 | 35.14 | 35.75 | 34.59 | 34.85 | 2,741,949 | -0.49(-1.40%) |
May 12, 2010 | 34.74 | 35.56 | 34.65 | 35.35 | 3,655,688 | +0.93(+2.70%) |
May 11, 2010 | 35.05 | 35.42 | 34.28 | 34.42 | 544 | -0.25(-0.71%) |
May 10, 2010 | 34.12 | 34.84 | 33.82 | 34.66 | 4,777,314 | +2.41(+7.48%) |
May 07, 2010 | 33.94 | 34.13 | 31.49 | 32.25 | 9,593,596 | -1.19(-3.55%) |
May 06, 2010 | 33.45 | 36.15 | 29.70 | 33.44 | 2,279 | -2.21(-6.19%) |
May 05, 2010 | 36.14 | 37.05 | 35.59 | 35.64 | 4,768,262 | -1.55(-4.16%) |
May 04, 2010 | 38.33 | 38.36 | 36.41 | 37.19 | 2,036 | -2.00(-5.10%) |