Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.14 | 31.44 | 30.89 | 31.14 | 6,012,761 | -0.43(-1.37%) |
Jul 29, 2010 | 31.33 | 32.19 | 30.20 | 31.57 | 11,999,882 | +3.45(+12.28%) |
Jul 28, 2010 | 28.12 | 28.51 | 28.04 | 28.12 | 4,984 | -0.34(-1.19%) |
Jul 27, 2010 | 28.46 | 28.72 | 28.18 | 28.46 | 3,746 | +0.18(+0.62%) |
Jul 26, 2010 | 28.42 | 28.47 | 28.02 | 28.28 | 6,088,407 | -0.11(-0.39%) |
Jul 23, 2010 | 28.39 | 28.72 | 28.10 | 28.39 | 3,442,220 | -0.13(-0.46%) |
Jul 22, 2010 | 27.79 | 28.65 | 27.74 | 28.52 | 3,059,888 | +1.12(+4.07%) |
Jul 21, 2010 | 28.65 | 28.65 | 27.30 | 27.41 | 3,297,965 | -0.79(-2.79%) |
Jul 20, 2010 | 28.19 | 28.21 | 27.04 | 28.19 | 2,765,670 | +0.50(+1.80%) |
Jul 19, 2010 | 27.66 | 27.77 | 27.15 | 27.69 | 2,388,720 | +0.11(+0.40%) |
Jul 16, 2010 | 27.58 | 28.59 | 27.48 | 27.58 | 4,553,464 | -0.89(-3.11%) |
Jul 15, 2010 | 28.98 | 29.12 | 28.26 | 28.47 | 3,147,507 | -0.49(-1.69%) |
Jul 14, 2010 | 28.87 | 29.10 | 28.56 | 28.95 | 2,812,592 | -0.12(-0.40%) |
Jul 13, 2010 | 28.69 | 29.19 | 28.66 | 29.07 | 2,772,052 | +0.71(+2.51%) |
Jul 12, 2010 | 28.54 | 28.54 | 28.01 | 28.36 | 2,102,810 | -0.29(-1.00%) |
Jul 09, 2010 | 28.65 | 28.71 | 27.87 | 28.65 | 1,971,472 | +0.57(+2.04%) |
Jul 08, 2010 | 28.42 | 28.89 | 27.71 | 28.07 | 3,771,548 | +0.06(+0.21%) |
Jul 07, 2010 | 26.93 | 28.03 | 26.90 | 28.01 | 4,291,174 | +1.23(+4.58%) |
Jul 06, 2010 | 26.79 | 27.49 | 26.48 | 26.79 | 2,943 | +0.21(+0.80%) |
Jul 02, 2010 | 26.58 | 26.83 | 26.22 | 26.58 | 5,082,732 | +0.26(+0.98%) |
Jul 01, 2010 | 26.48 | 26.72 | 25.47 | 26.32 | 4,511,554 | -0.22(-0.83%) |
Jun 30, 2010 | 26.52 | 27.08 | 26.46 | 26.54 | 377 | +0.10(+0.39%) |
Jun 29, 2010 | 26.44 | 27.93 | 26.33 | 26.44 | 2,035 | -1.84(-6.50%) |
Jun 25, 2010 | 28.27 | 28.44 | 27.54 | 28.27 | 4,028,565 | +0.54(+1.93%) |
Jun 24, 2010 | 28.21 | 28.32 | 27.65 | 27.74 | 2,359,174 | -0.65(-2.30%) |
Jun 23, 2010 | 28.82 | 28.90 | 28.24 | 28.39 | 2,167,645 | -0.34(-1.18%) |
Jun 22, 2010 | 29.19 | 29.59 | 28.68 | 28.73 | 2,404,822 | -0.47(-1.61%) |
Jun 21, 2010 | 29.65 | 29.91 | 29.07 | 29.20 | 2,146,422 | -0.01(-0.02%) |
Jun 18, 2010 | 29.20 | 29.45 | 29.05 | 29.20 | 2,608,738 | -0.12(-0.43%) |
Jun 17, 2010 | 30.09 | 30.09 | 28.95 | 29.33 | 2,620,437 | -0.60(-1.99%) |
Jun 16, 2010 | 29.56 | 30.16 | 29.40 | 29.92 | 2,973,680 | +0.14(+0.47%) |
Jun 15, 2010 | 29.31 | 29.84 | 29.12 | 29.79 | 2,526,171 | +0.79(+2.71%) |
Jun 14, 2010 | 29.22 | 29.71 | 28.97 | 29.00 | 3,102,087 | +0.01(+0.03%) |
Jun 11, 2010 | 28.38 | 29.04 | 28.37 | 28.99 | 2,268,143 | +0.29(+1.02%) |
Jun 10, 2010 | 28.21 | 28.76 | 28.01 | 28.70 | 3,067,191 | +0.87(+3.11%) |
Jun 09, 2010 | 28.22 | 28.88 | 27.73 | 27.83 | 3,414,316 | -0.17(-0.60%) |
Jun 08, 2010 | 27.68 | 28.08 | 26.98 | 28.00 | 5,126,053 | +0.43(+1.57%) |
Jun 07, 2010 | 28.35 | 28.63 | 27.54 | 27.57 | 3,819,597 | -0.65(-2.29%) |
Jun 04, 2010 | 28.21 | 29.02 | 28.10 | 28.21 | 4,189,867 | -1.34(-4.55%) |
Jun 03, 2010 | 29.61 | 29.80 | 29.09 | 29.56 | 3,088,108 | -0.04(-0.15%) |
Jun 02, 2010 | 28.73 | 29.63 | 28.25 | 29.60 | 3,723,970 | +1.11(+3.89%) |
Jun 01, 2010 | 28.93 | 29.15 | 28.44 | 28.49 | 3,168,907 | -0.73(-2.51%) |
May 28, 2010 | 29.23 | 30.01 | 29.04 | 29.23 | 2,904,882 | -0.84(-2.81%) |
May 27, 2010 | 29.01 | 30.11 | 28.74 | 30.07 | 4,713,626 | +1.63(+5.73%) |
May 26, 2010 | 28.71 | 29.26 | 28.40 | 28.44 | 136 | +0.20(+0.70%) |
May 25, 2010 | 27.80 | 28.30 | 27.05 | 28.24 | 11,919,831 | -0.41(-1.44%) |
May 24, 2010 | 29.71 | 29.71 | 28.59 | 28.65 | 4,428,874 | -1.03(-3.46%) |
May 21, 2010 | 27.79 | 29.73 | 27.46 | 29.68 | 7,069,915 | +1.40(+4.93%) |
May 20, 2010 | 29.48 | 29.68 | 28.01 | 28.29 | 15,891 | -2.01(-6.62%) |
May 19, 2010 | 30.12 | 30.70 | 29.79 | 30.29 | 5,935,963 | -0.12(-0.41%) |
May 18, 2010 | 32.07 | 32.27 | 30.20 | 30.42 | 23,552 | -1.30(-4.10%) |
May 17, 2010 | 31.88 | 32.33 | 31.02 | 31.72 | 4,000,408 | -0.15(-0.48%) |
May 14, 2010 | 31.87 | 32.87 | 31.47 | 31.87 | 4,639,042 | -1.37(-4.11%) |
May 13, 2010 | 33.85 | 33.89 | 33.24 | 33.24 | 2,060,498 | -0.79(-2.31%) |
May 12, 2010 | 34.04 | 34.13 | 33.60 | 34.02 | 3,257,337 | +0.10(+0.30%) |
May 11, 2010 | 34.34 | 34.64 | 33.88 | 33.92 | 6,387,012 | +0.39(+1.16%) |
May 10, 2010 | 33.05 | 33.55 | 32.82 | 33.53 | 4,039,431 | +2.28(+7.31%) |
May 07, 2010 | 32.08 | 32.40 | 30.90 | 31.25 | 3,659,218 | -0.84(-2.61%) |
May 06, 2010 | 33.26 | 33.80 | 29.79 | 32.08 | 6,085,603 | -1.08(-3.26%) |
May 05, 2010 | 33.43 | 34.08 | 33.08 | 33.16 | 2,984,872 | -0.43(-1.29%) |
May 04, 2010 | 34.09 | 34.45 | 33.36 | 33.60 | 2,644,956 | -1.16(-3.33%) |