Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.23 | 30.40 | 29.78 | 30.23 | 1,623,101 | -0.14(-0.46%) |
Jul 29, 2010 | 30.85 | 31.13 | 29.97 | 30.36 | 823,422 | -0.08(-0.25%) |
Jul 28, 2010 | 30.67 | 31.35 | 30.18 | 30.44 | 1,461,698 | -0.56(-1.81%) |
Jul 27, 2010 | 31.79 | 31.85 | 30.73 | 31.00 | 934,944 | -0.73(-2.30%) |
Jul 26, 2010 | 31.56 | 31.81 | 30.55 | 31.73 | 1,590,142 | +0.45(+1.43%) |
Jul 23, 2010 | 30.69 | 31.60 | 30.43 | 31.29 | 2,693,571 | +1.20(+3.99%) |
Jul 22, 2010 | 29.24 | 30.46 | 28.47 | 30.09 | 2,681,467 | +2.10(+7.51%) |
Jul 21, 2010 | 28.53 | 28.96 | 27.62 | 27.99 | 2,055,478 | -0.20(-0.71%) |
Jul 20, 2010 | 26.96 | 28.19 | 26.89 | 28.19 | 2,984,392 | +0.71(+2.58%) |
Jul 19, 2010 | 27.70 | 27.99 | 27.22 | 27.48 | 1,300,313 | -0.12(-0.42%) |
Jul 16, 2010 | 27.59 | 28.23 | 27.46 | 27.59 | 1,274,646 | -0.85(-3.00%) |
Jul 15, 2010 | 28.53 | 28.59 | 27.81 | 28.45 | 833,643 | -0.21(-0.73%) |
Jul 14, 2010 | 28.28 | 28.71 | 27.96 | 28.66 | 1,313,278 | +0.25(+0.89%) |
Jul 13, 2010 | 28.44 | 28.69 | 28.18 | 28.40 | 1,212,887 | +0.47(+1.68%) |
Jul 12, 2010 | 28.62 | 28.63 | 27.79 | 27.93 | 1,313,404 | -0.90(-3.12%) |
Jul 09, 2010 | 28.83 | 28.99 | 27.99 | 28.83 | 1,974,233 | +0.55(+1.93%) |
Jul 08, 2010 | 28.37 | 28.75 | 27.83 | 28.29 | 1,272,382 | +0.08(+0.30%) |
Jul 07, 2010 | 27.20 | 28.28 | 27.12 | 28.20 | 2,350,234 | +1.00(+3.68%) |
Jul 06, 2010 | 28.14 | 28.24 | 26.92 | 27.20 | 2,323 | -0.22(-0.81%) |
Jul 02, 2010 | 27.42 | 28.09 | 27.02 | 27.42 | 1,491,083 | -0.24(-0.86%) |
Jul 01, 2010 | 27.94 | 28.45 | 26.86 | 27.66 | 2,001,170 | -0.15(-0.55%) |
Jun 30, 2010 | 28.19 | 29.01 | 27.78 | 27.82 | 378 | -0.51(-1.79%) |
Jun 29, 2010 | 29.70 | 29.70 | 28.14 | 28.32 | 2,192,554 | -3.47(-10.91%) |
Jun 25, 2010 | 31.80 | 32.11 | 31.25 | 31.80 | 1,719,808 | +0.24(+0.76%) |
Jun 24, 2010 | 32.36 | 32.61 | 31.50 | 31.56 | 948,724 | -1.28(-3.89%) |
Jun 23, 2010 | 32.33 | 32.99 | 31.90 | 32.83 | 1,212,042 | +0.33(+1.02%) |
Jun 22, 2010 | 33.57 | 33.83 | 32.47 | 32.50 | 836,286 | -1.07(-3.19%) |
Jun 21, 2010 | 34.44 | 35.19 | 33.30 | 33.57 | 1,322,430 | -0.14(-0.41%) |
Jun 18, 2010 | 33.71 | 34.29 | 33.57 | 33.71 | 1,032,296 | -0.36(-1.06%) |
Jun 17, 2010 | 35.17 | 35.17 | 33.73 | 34.07 | 1,074,740 | -1.06(-3.02%) |
Jun 16, 2010 | 35.67 | 35.70 | 34.77 | 35.13 | 1,184,319 | +0.04(+0.11%) |
Jun 15, 2010 | 34.57 | 35.17 | 33.92 | 35.10 | 839,266 | +0.82(+2.40%) |
Jun 14, 2010 | 34.72 | 35.20 | 34.18 | 34.27 | 1,092,293 | +0.08(+0.23%) |
Jun 11, 2010 | 33.43 | 34.24 | 33.41 | 34.20 | 889,885 | +0.22(+0.63%) |
Jun 10, 2010 | 33.40 | 34.20 | 33.40 | 33.98 | 1,068,060 | +1.42(+4.35%) |
Jun 09, 2010 | 32.81 | 33.75 | 32.32 | 32.56 | 982,024 | +0.13(+0.40%) |
Jun 08, 2010 | 31.76 | 32.49 | 31.59 | 32.43 | 1,188,413 | +0.70(+2.21%) |
Jun 07, 2010 | 33.00 | 33.18 | 31.72 | 31.73 | 1,607,207 | -1.15(-3.51%) |
Jun 04, 2010 | 32.89 | 34.55 | 32.71 | 32.89 | 1,086,884 | -1.92(-5.51%) |
Jun 03, 2010 | 35.72 | 35.78 | 34.09 | 34.80 | 980,483 | -0.46(-1.31%) |
Jun 02, 2010 | 33.72 | 35.28 | 33.72 | 35.27 | 2,443 | +1.66(+4.95%) |
Jun 01, 2010 | 34.93 | 35.50 | 33.58 | 33.60 | 764,066 | -1.72(-4.88%) |
May 28, 2010 | 35.33 | 36.20 | 34.88 | 35.33 | 899,982 | -0.68(-1.88%) |
May 27, 2010 | 35.01 | 36.03 | 34.98 | 36.00 | 1,405,727 | +2.14(+6.33%) |
May 26, 2010 | 34.28 | 35.37 | 33.62 | 33.86 | 1,540,601 | -0.15(-0.43%) |
May 25, 2010 | 32.07 | 34.09 | 31.74 | 34.01 | 2,044,580 | +0.71(+2.14%) |
May 24, 2010 | 33.57 | 34.51 | 33.27 | 33.29 | 1,420,817 | -0.55(-1.61%) |
May 21, 2010 | 31.70 | 34.55 | 31.70 | 33.84 | 1,704,066 | +1.45(+4.48%) |
May 20, 2010 | 32.55 | 33.62 | 32.36 | 32.39 | 1,409,880 | -2.28(-6.58%) |
May 19, 2010 | 34.31 | 35.30 | 33.72 | 34.67 | 1,523,225 | +0.12(+0.36%) |
May 18, 2010 | 35.94 | 36.40 | 34.45 | 34.55 | 937,797 | -0.63(-1.79%) |
May 17, 2010 | 35.99 | 36.00 | 33.95 | 35.18 | 1,023,849 | -0.61(-1.70%) |
May 14, 2010 | 35.78 | 36.46 | 34.82 | 35.78 | 1,417,766 | -1.11(-3.00%) |
May 13, 2010 | 36.93 | 38.04 | 36.66 | 36.89 | 1,123,376 | -0.25(-0.66%) |
May 12, 2010 | 36.76 | 37.39 | 36.49 | 37.13 | 1,389,045 | +0.67(+1.83%) |
May 11, 2010 | 37.13 | 37.26 | 36.38 | 36.47 | 1,404,953 | -0.40(-1.08%) |
May 10, 2010 | 36.71 | 37.00 | 36.58 | 36.86 | 1,449,549 | +2.25(+6.50%) |
May 07, 2010 | 35.31 | 36.08 | 33.95 | 34.61 | 2,170,668 | -0.91(-2.57%) |
May 06, 2010 | 35.52 | 37.54 | 33.27 | 35.53 | 260 | -1.44(-3.88%) |
May 05, 2010 | 37.15 | 37.89 | 35.78 | 36.96 | 2,972,565 | -0.94(-2.47%) |
May 04, 2010 | 37.62 | 38.20 | 37.26 | 37.90 | 2,000,347 | -0.71(-1.85%) |