Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.70 | 31.09 | 30.57 | 30.98 | 468,734 | +0.01(+0.02%) |
Jul 29, 2010 | 31.34 | 31.34 | 30.70 | 30.98 | 190,095 | +0.10(+0.32%) |
Jul 28, 2010 | 31.09 | 31.10 | 30.86 | 30.88 | 204,307 | -0.23(-0.73%) |
Jul 27, 2010 | 31.34 | 31.34 | 30.95 | 31.10 | 112,742 | +0.08(+0.24%) |
Jul 26, 2010 | 30.81 | 31.09 | 30.68 | 31.03 | 522,840 | +0.28(+0.91%) |
Jul 23, 2010 | 30.52 | 30.80 | 30.37 | 30.75 | 101,965 | +0.23(+0.77%) |
Jul 22, 2010 | 30.28 | 30.61 | 30.15 | 30.52 | 904,181 | +0.87(+2.92%) |
Jul 21, 2010 | 30.29 | 30.29 | 29.58 | 29.65 | 608,497 | -0.52(-1.72%) |
Jul 20, 2010 | 29.51 | 30.17 | 29.47 | 30.17 | 990,203 | +0.30(+1.01%) |
Jul 19, 2010 | 29.91 | 29.97 | 29.58 | 29.87 | 126,179 | +0.19(+0.64%) |
Jul 16, 2010 | 30.32 | 30.32 | 29.60 | 29.68 | 156,338 | -0.84(-2.77%) |
Jul 15, 2010 | 30.52 | 30.59 | 30.12 | 30.52 | 352,605 | +0.03(+0.10%) |
Jul 14, 2010 | 30.39 | 30.55 | 30.23 | 30.49 | 193,182 | +0.11(+0.37%) |
Jul 13, 2010 | 30.27 | 30.50 | 30.22 | 30.38 | 362,235 | +0.47(+1.56%) |
Jul 12, 2010 | 29.97 | 30.06 | 29.76 | 29.91 | 320,218 | -0.15(-0.49%) |
Jul 09, 2010 | 29.72 | 30.07 | 29.72 | 30.06 | 171,311 | +0.18(+0.60%) |
Jul 08, 2010 | 29.85 | 29.88 | 29.52 | 29.88 | 122,650 | +0.32(+1.07%) |
Jul 07, 2010 | 28.71 | 29.62 | 28.71 | 29.57 | 229,525 | +0.81(+2.80%) |
Jul 06, 2010 | 29.11 | 29.20 | 28.55 | 28.76 | 126,287 | +0.36(+1.27%) |
Jul 02, 2010 | 28.69 | 28.71 | 28.24 | 28.40 | 218,950 | -0.11(-0.40%) |
Jul 01, 2010 | 28.37 | 28.59 | 27.97 | 28.51 | 3,337,886 | +0.17(+0.61%) |
Jun 30, 2010 | 28.62 | 28.84 | 28.32 | 28.34 | 84,301 | -0.28(-0.97%) |
Jun 29, 2010 | 29.02 | 29.09 | 28.45 | 28.62 | 2,339,819 | -1.18(-3.97%) |
Jun 25, 2010 | 29.75 | 29.88 | 29.44 | 29.80 | 420,247 | +0.20(+0.66%) |
Jun 24, 2010 | 30.01 | 30.01 | 29.54 | 29.60 | 293,896 | -0.49(-1.63%) |
Jun 23, 2010 | 30.24 | 30.26 | 29.82 | 30.09 | 999,443 | -0.06(-0.19%) |
Jun 22, 2010 | 30.48 | 30.65 | 30.08 | 30.15 | 688,555 | -0.40(-1.32%) |
Jun 21, 2010 | 30.85 | 31.01 | 30.41 | 30.56 | 165,441 | +0.10(+0.32%) |
Jun 18, 2010 | 30.59 | 30.59 | 30.41 | 30.46 | 81,201 | -0.04(-0.15%) |
Jun 17, 2010 | 30.68 | 30.68 | 30.20 | 30.50 | 235,936 | +0.04(+0.12%) |
Jun 16, 2010 | 30.23 | 30.67 | 30.14 | 30.47 | 1,183,293 | -0.01(-0.02%) |
Jun 15, 2010 | 30.01 | 30.52 | 29.99 | 30.47 | 2,071,047 | +0.78(+2.62%) |
Jun 14, 2010 | 30.05 | 30.15 | 29.70 | 29.70 | 260,162 | +0.00(+0.00%) |
Jun 11, 2010 | 29.32 | 29.70 | 29.27 | 29.70 | 2,006,953 | +0.10(+0.35%) |
Jun 10, 2010 | 29.08 | 29.61 | 29.08 | 29.59 | 169,289 | +0.95(+3.31%) |
Jun 09, 2010 | 29.05 | 29.19 | 28.48 | 28.64 | 471,028 | -0.10(-0.34%) |
Jun 08, 2010 | 28.57 | 28.74 | 28.16 | 28.74 | 620,657 | +0.43(+1.53%) |
Jun 07, 2010 | 28.96 | 28.96 | 28.31 | 28.31 | 138,297 | -0.40(-1.38%) |
Jun 04, 2010 | 29.55 | 29.55 | 28.58 | 28.70 | 135,871 | -1.17(-3.92%) |
Jun 03, 2010 | 30.10 | 30.10 | 29.57 | 29.88 | 226,012 | +0.00(+0.00%) |
Jun 02, 2010 | 29.07 | 29.88 | 29.02 | 29.88 | 1,983,247 | +0.90(+3.09%) |
Jun 01, 2010 | 29.26 | 29.66 | 28.94 | 28.98 | 183,997 | -0.40(-1.37%) |
May 28, 2010 | 29.80 | 29.76 | 29.29 | 29.38 | 347,120 | -0.42(-1.40%) |
May 27, 2010 | 29.41 | 29.80 | 29.23 | 29.80 | 895,098 | +1.25(+4.37%) |
May 26, 2010 | 29.05 | 29.23 | 28.48 | 28.55 | 591,554 | -0.22(-0.75%) |
May 25, 2010 | 28.12 | 28.85 | 27.89 | 28.77 | 243,149 | -0.07(-0.23%) |
May 24, 2010 | 29.57 | 29.57 | 28.84 | 28.84 | 112,631 | -0.50(-1.71%) |
May 21, 2010 | 29.23 | 29.35 | 28.32 | 29.34 | 537,895 | +0.59(+2.05%) |
May 20, 2010 | 29.32 | 29.32 | 28.64 | 28.75 | 264,732 | -1.22(-4.09%) |
May 19, 2010 | 29.87 | 30.17 | 29.56 | 29.97 | 325,017 | -0.09(-0.30%) |
May 18, 2010 | 30.79 | 30.89 | 29.95 | 30.06 | 455,942 | -0.54(-1.76%) |
May 17, 2010 | 30.59 | 30.76 | 30.00 | 30.60 | 268,395 | +0.01(+0.05%) |
May 14, 2010 | 30.90 | 31.30 | 30.34 | 30.59 | 236,640 | -0.71(-2.27%) |
May 13, 2010 | 31.59 | 31.60 | 31.22 | 31.30 | 1,033,110 | -0.29(-0.92%) |
May 12, 2010 | 31.09 | 31.59 | 31.09 | 31.59 | 212,536 | +0.47(+1.51%) |
May 11, 2010 | 31.42 | 31.53 | 30.71 | 31.12 | 318,322 | -0.22(-0.69%) |
May 10, 2010 | 31.24 | 31.54 | 31.09 | 31.33 | 752,816 | +1.64(+5.53%) |
May 07, 2010 | 30.41 | 30.49 | 29.25 | 29.69 | 837,736 | -0.41(-1.36%) |
May 06, 2010 | 31.07 | 31.94 | 28.68 | 30.10 | 1,169,948 | -1.02(-3.26%) |
May 05, 2010 | 31.27 | 31.51 | 31.01 | 31.12 | 893,690 | -0.61(-1.93%) |
May 04, 2010 | 32.22 | 32.22 | 31.54 | 31.73 | 577,020 | -1.08(-3.30%) |