Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.88 | 29.41 | 28.41 | 29.20 | 1,729,648 | +0.05(+0.17%) |
Jul 29, 2010 | 28.87 | 29.26 | 28.12 | 29.15 | 1,331,915 | +0.48(+1.69%) |
Jul 28, 2010 | 28.97 | 29.25 | 28.53 | 28.67 | 996,246 | -0.43(-1.49%) |
Jul 27, 2010 | 28.55 | 29.68 | 28.47 | 29.10 | 117 | +0.84(+2.98%) |
Jul 26, 2010 | 27.37 | 28.32 | 26.98 | 28.26 | 1,561,286 | +1.10(+4.03%) |
Jul 23, 2010 | 26.78 | 27.22 | 26.64 | 27.16 | 1,603,882 | +0.38(+1.43%) |
Jul 22, 2010 | 26.20 | 26.85 | 26.20 | 26.78 | 1,919,785 | +0.74(+2.84%) |
Jul 21, 2010 | 27.43 | 27.65 | 25.97 | 26.04 | 1,560,451 | -1.27(-4.63%) |
Jul 20, 2010 | 26.19 | 27.42 | 26.09 | 27.31 | 1,136,052 | +0.79(+2.98%) |
Jul 19, 2010 | 26.56 | 26.73 | 26.14 | 26.52 | 817,787 | +0.17(+0.64%) |
Jul 16, 2010 | 26.35 | 27.62 | 26.31 | 26.35 | 937,161 | -1.13(-4.11%) |
Jul 15, 2010 | 28.40 | 28.40 | 27.03 | 27.48 | 1,181,009 | -0.85(-3.00%) |
Jul 14, 2010 | 28.21 | 28.75 | 28.03 | 28.33 | 542,257 | +0.08(+0.30%) |
Jul 13, 2010 | 27.52 | 28.50 | 27.41 | 28.24 | 849,903 | +1.01(+3.71%) |
Jul 12, 2010 | 27.69 | 27.82 | 27.14 | 27.23 | 744,899 | -0.25(-0.90%) |
Jul 09, 2010 | 27.48 | 27.52 | 26.82 | 27.48 | 578,112 | +0.63(+2.34%) |
Jul 08, 2010 | 26.97 | 27.27 | 26.33 | 26.85 | 953,115 | -0.06(-0.22%) |
Jul 07, 2010 | 25.91 | 26.98 | 25.82 | 26.91 | 1,347,426 | +1.10(+4.28%) |
Jul 06, 2010 | 26.40 | 26.74 | 25.36 | 25.80 | 2,982 | +0.32(+1.27%) |
Jul 02, 2010 | 25.48 | 26.13 | 25.40 | 25.48 | 881,609 | -0.37(-1.45%) |
Jul 01, 2010 | 26.47 | 26.69 | 24.84 | 25.85 | 2,048,514 | -0.61(-2.31%) |
Jun 30, 2010 | 27.03 | 27.70 | 26.39 | 26.47 | 1,012 | -0.68(-2.50%) |
Jun 29, 2010 | 27.43 | 27.54 | 26.70 | 27.15 | 1,560,869 | -1.77(-6.11%) |
Jun 25, 2010 | 28.91 | 28.91 | 27.60 | 28.91 | 3,201,397 | +0.99(+3.53%) |
Jun 24, 2010 | 28.54 | 28.56 | 27.80 | 27.93 | 1,200,731 | -0.84(-2.92%) |
Jun 23, 2010 | 29.07 | 29.25 | 28.31 | 28.77 | 1,410,418 | -0.45(-1.54%) |
Jun 22, 2010 | 30.29 | 30.59 | 29.15 | 29.22 | 1,139,795 | -0.73(-2.44%) |
Jun 21, 2010 | 30.28 | 30.93 | 29.71 | 29.95 | 799,537 | +0.00(+0.00%) |
Jun 18, 2010 | 29.95 | 30.31 | 29.53 | 29.95 | 846,392 | +0.15(+0.51%) |
Jun 17, 2010 | 29.93 | 30.13 | 29.41 | 29.80 | 856,461 | -0.06(-0.20%) |
Jun 16, 2010 | 29.72 | 30.15 | 29.50 | 29.86 | 1,065,904 | -0.31(-1.04%) |
Jun 15, 2010 | 29.72 | 30.28 | 29.46 | 30.17 | 974,061 | +0.59(+2.01%) |
Jun 14, 2010 | 29.82 | 30.25 | 29.48 | 29.57 | 983,688 | +0.14(+0.46%) |
Jun 11, 2010 | 28.61 | 29.49 | 28.46 | 29.44 | 1,028,775 | +0.47(+1.61%) |
Jun 10, 2010 | 28.84 | 29.24 | 28.32 | 28.97 | 1,039,115 | +0.77(+2.74%) |
Jun 09, 2010 | 27.83 | 29.09 | 27.69 | 28.20 | 2,421,143 | +0.66(+2.41%) |
Jun 08, 2010 | 27.53 | 27.93 | 27.05 | 27.54 | 1,672,768 | +0.05(+0.19%) |
Jun 07, 2010 | 29.09 | 29.09 | 27.35 | 27.49 | 1,756,237 | -1.54(-5.30%) |
Jun 04, 2010 | 29.02 | 30.21 | 28.73 | 29.02 | 2,012,212 | -1.66(-5.40%) |
Jun 03, 2010 | 30.53 | 30.99 | 30.32 | 30.68 | 1,283,241 | +0.02(+0.06%) |
Jun 02, 2010 | 30.29 | 30.66 | 29.97 | 30.66 | 1,417,280 | +0.58(+1.92%) |
Jun 01, 2010 | 30.13 | 31.00 | 29.95 | 30.08 | 2,653,201 | -0.09(-0.31%) |
May 28, 2010 | 30.18 | 31.01 | 29.86 | 30.18 | 1,487,087 | -0.54(-1.74%) |
May 27, 2010 | 28.81 | 30.71 | 28.81 | 30.71 | 1,796,172 | +2.51(+8.92%) |
May 26, 2010 | 29.02 | 29.41 | 28.11 | 28.20 | 2,177,604 | -0.59(-2.07%) |
May 25, 2010 | 28.18 | 28.86 | 27.33 | 28.79 | 117 | -0.28(-0.96%) |
May 24, 2010 | 29.53 | 30.23 | 29.02 | 29.07 | 1,583,702 | -0.43(-1.47%) |
May 21, 2010 | 28.28 | 29.77 | 27.60 | 29.51 | 2,320,646 | +0.65(+2.24%) |
May 20, 2010 | 29.02 | 29.86 | 28.85 | 28.86 | 2,045,133 | -2.03(-6.57%) |
May 19, 2010 | 31.36 | 31.89 | 30.10 | 30.89 | 1,661,660 | -0.69(-2.18%) |
May 18, 2010 | 33.01 | 33.22 | 31.40 | 31.58 | 1,522,572 | -0.95(-2.92%) |
May 17, 2010 | 32.78 | 33.41 | 31.94 | 32.53 | 1,788,580 | -0.03(-0.10%) |
May 14, 2010 | 32.56 | 33.45 | 32.04 | 32.56 | 1,614,140 | -0.86(-2.57%) |
May 13, 2010 | 33.01 | 33.97 | 32.88 | 33.42 | 1,803,439 | +0.33(+1.00%) |
May 12, 2010 | 33.41 | 33.76 | 32.84 | 33.09 | 2,365,244 | +0.02(+0.05%) |
May 11, 2010 | 34.03 | 34.32 | 32.98 | 33.07 | 2,065,720 | +0.19(+0.57%) |
May 10, 2010 | 32.84 | 32.99 | 32.54 | 32.89 | 1,672,321 | +2.05(+6.64%) |
May 07, 2010 | 31.44 | 32.07 | 30.14 | 30.84 | 2,454,444 | -0.69(-2.18%) |
May 06, 2010 | 32.17 | 33.24 | 29.05 | 31.53 | 2,496,118 | -0.31(-0.96%) |
May 05, 2010 | 32.61 | 33.22 | 31.64 | 31.83 | 2,651,742 | -0.62(-1.91%) |
May 04, 2010 | 33.25 | 33.25 | 32.20 | 32.45 | 2,202,337 | -1.31(-3.87%) |