Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.87 | 29.40 | 28.40 | 29.19 | 1,730,245 | +0.05(+0.18%) |
Jul 29, 2010 | 28.86 | 29.25 | 28.11 | 29.14 | 1,332,374 | +0.48(+1.69%) |
Jul 28, 2010 | 28.96 | 29.24 | 28.52 | 28.66 | 996,590 | -0.43(-1.49%) |
Jul 27, 2010 | 28.54 | 29.67 | 28.46 | 29.09 | 117 | +0.84(+2.98%) |
Jul 26, 2010 | 27.36 | 28.31 | 26.98 | 28.25 | 1,561,826 | +1.10(+4.03%) |
Jul 23, 2010 | 26.77 | 27.21 | 26.63 | 27.15 | 1,604,435 | +0.38(+1.43%) |
Jul 22, 2010 | 26.19 | 26.84 | 26.19 | 26.77 | 1,920,448 | +0.74(+2.84%) |
Jul 21, 2010 | 27.43 | 27.64 | 25.96 | 26.03 | 1,560,989 | -1.27(-4.63%) |
Jul 20, 2010 | 26.18 | 27.41 | 26.08 | 27.30 | 1,136,445 | +0.79(+2.98%) |
Jul 19, 2010 | 26.55 | 26.72 | 26.13 | 26.51 | 818,069 | +0.17(+0.64%) |
Jul 16, 2010 | 26.34 | 27.61 | 26.30 | 26.34 | 937,484 | -1.13(-4.11%) |
Jul 15, 2010 | 28.39 | 28.39 | 27.02 | 27.47 | 1,181,417 | -0.85(-3.00%) |
Jul 14, 2010 | 28.20 | 28.74 | 28.02 | 28.32 | 542,445 | +0.08(+0.30%) |
Jul 13, 2010 | 27.51 | 28.49 | 27.40 | 28.23 | 850,196 | +1.01(+3.71%) |
Jul 12, 2010 | 27.68 | 27.81 | 27.13 | 27.22 | 745,156 | -0.25(-0.90%) |
Jul 09, 2010 | 27.47 | 27.51 | 26.81 | 27.47 | 578,312 | +0.63(+2.34%) |
Jul 08, 2010 | 26.96 | 27.26 | 26.32 | 26.84 | 953,444 | -0.06(-0.22%) |
Jul 07, 2010 | 25.90 | 26.97 | 25.81 | 26.90 | 1,347,891 | +1.10(+4.28%) |
Jul 06, 2010 | 26.39 | 26.73 | 25.35 | 25.79 | 2,983 | +0.32(+1.27%) |
Jul 02, 2010 | 25.47 | 26.12 | 25.39 | 25.47 | 881,913 | -0.37(-1.45%) |
Jul 01, 2010 | 26.46 | 26.68 | 24.83 | 25.85 | 2,049,221 | -0.61(-2.31%) |
Jun 30, 2010 | 27.02 | 27.69 | 26.38 | 26.46 | 1,012 | -0.68(-2.50%) |
Jun 29, 2010 | 27.42 | 27.53 | 26.69 | 27.14 | 1,561,407 | -1.77(-6.11%) |
Jun 25, 2010 | 28.90 | 28.90 | 27.59 | 28.90 | 3,202,502 | +0.98(+3.53%) |
Jun 24, 2010 | 28.53 | 28.55 | 27.79 | 27.92 | 1,201,146 | -0.84(-2.92%) |
Jun 23, 2010 | 29.06 | 29.24 | 28.30 | 28.76 | 1,410,905 | -0.45(-1.54%) |
Jun 22, 2010 | 30.28 | 30.58 | 29.14 | 29.21 | 1,140,189 | -0.73(-2.44%) |
Jun 21, 2010 | 30.27 | 30.92 | 29.70 | 29.94 | 799,813 | +0.00(+0.00%) |
Jun 18, 2010 | 29.94 | 30.30 | 29.52 | 29.94 | 846,684 | +0.15(+0.51%) |
Jun 17, 2010 | 29.92 | 30.12 | 29.40 | 29.79 | 856,756 | -0.06(-0.20%) |
Jun 16, 2010 | 29.71 | 30.14 | 29.49 | 29.84 | 1,066,272 | -0.31(-1.04%) |
Jun 15, 2010 | 29.71 | 30.27 | 29.45 | 30.16 | 974,397 | +0.59(+2.01%) |
Jun 14, 2010 | 29.81 | 30.24 | 29.47 | 29.56 | 984,028 | +0.14(+0.46%) |
Jun 11, 2010 | 28.60 | 29.48 | 28.45 | 29.43 | 1,029,130 | +0.47(+1.61%) |
Jun 10, 2010 | 28.83 | 29.23 | 28.31 | 28.96 | 1,039,474 | +0.77(+2.74%) |
Jun 09, 2010 | 27.82 | 29.08 | 27.68 | 28.19 | 2,421,979 | +0.66(+2.41%) |
Jun 08, 2010 | 27.52 | 27.92 | 27.04 | 27.53 | 1,673,346 | +0.05(+0.19%) |
Jun 07, 2010 | 29.08 | 29.08 | 27.34 | 27.48 | 1,756,844 | -1.54(-5.30%) |
Jun 04, 2010 | 29.01 | 30.20 | 28.72 | 29.01 | 2,012,906 | -1.66(-5.40%) |
Jun 03, 2010 | 30.52 | 30.98 | 30.31 | 30.67 | 1,283,684 | +0.02(+0.06%) |
Jun 02, 2010 | 30.28 | 30.65 | 29.96 | 30.65 | 1,417,770 | +0.58(+1.92%) |
Jun 01, 2010 | 30.12 | 30.99 | 29.94 | 30.07 | 2,654,117 | -0.09(-0.31%) |
May 28, 2010 | 30.17 | 31.00 | 29.85 | 30.17 | 1,487,600 | -0.53(-1.74%) |
May 27, 2010 | 28.80 | 30.70 | 28.80 | 30.70 | 1,796,792 | +2.51(+8.92%) |
May 26, 2010 | 29.01 | 29.39 | 28.10 | 28.19 | 2,178,356 | -0.59(-2.06%) |
May 25, 2010 | 28.17 | 28.85 | 27.32 | 28.78 | 117 | -0.28(-0.96%) |
May 24, 2010 | 29.52 | 30.22 | 29.01 | 29.06 | 1,584,249 | -0.43(-1.47%) |
May 21, 2010 | 28.27 | 29.76 | 27.59 | 29.50 | 2,321,447 | +0.65(+2.24%) |
May 20, 2010 | 29.01 | 29.85 | 28.84 | 28.85 | 2,045,839 | -2.03(-6.57%) |
May 19, 2010 | 31.35 | 31.88 | 30.09 | 30.88 | 1,662,234 | -0.69(-2.18%) |
May 18, 2010 | 33.00 | 33.21 | 31.39 | 31.57 | 1,523,097 | -0.95(-2.92%) |
May 17, 2010 | 32.77 | 33.40 | 31.93 | 32.52 | 1,789,198 | -0.03(-0.10%) |
May 14, 2010 | 32.55 | 33.44 | 32.03 | 32.55 | 1,614,697 | -0.86(-2.57%) |
May 13, 2010 | 32.99 | 33.95 | 32.87 | 33.41 | 1,804,061 | +0.33(+1.00%) |
May 12, 2010 | 33.40 | 33.75 | 32.83 | 33.08 | 2,366,060 | +0.02(+0.05%) |
May 11, 2010 | 34.01 | 34.31 | 32.97 | 33.06 | 2,066,433 | +0.19(+0.57%) |
May 10, 2010 | 32.83 | 32.98 | 32.53 | 32.88 | 1,672,898 | +2.05(+6.64%) |
May 07, 2010 | 31.42 | 32.06 | 30.13 | 30.83 | 2,455,292 | -0.69(-2.18%) |
May 06, 2010 | 32.15 | 33.23 | 29.04 | 31.52 | 2,496,979 | -0.31(-0.96%) |
May 05, 2010 | 32.60 | 33.21 | 31.63 | 31.82 | 2,652,657 | -0.62(-1.91%) |
May 04, 2010 | 33.24 | 33.24 | 32.19 | 32.44 | 2,203,097 | -1.31(-3.87%) |