Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.82 | 34.87 | 34.02 | 34.82 | 13,660 | +0.37(+1.07%) |
Jul 29, 2010 | 34.11 | 34.69 | 34.11 | 34.45 | 34,933 | +0.69(+2.04%) |
Jul 28, 2010 | 33.68 | 33.92 | 33.38 | 33.76 | 19,876 | -0.16(-0.47%) |
Jul 27, 2010 | 34.62 | 34.70 | 33.68 | 33.92 | 25,861 | -0.65(-1.88%) |
Jul 26, 2010 | 34.59 | 34.78 | 34.53 | 34.57 | 39,611 | -0.19(-0.55%) |
Jul 23, 2010 | 34.83 | 34.94 | 34.66 | 34.76 | 21,186 | -0.27(-0.77%) |
Jul 22, 2010 | 34.52 | 35.16 | 34.52 | 35.03 | 107,931 | +1.18(+3.49%) |
Jul 21, 2010 | 34.49 | 34.50 | 33.76 | 33.85 | 45,925 | -0.29(-0.85%) |
Jul 20, 2010 | 33.61 | 34.21 | 33.61 | 34.14 | 30,491 | +0.37(+1.10%) |
Jul 19, 2010 | 33.91 | 34.41 | 33.50 | 33.77 | 54,059 | +0.22(+0.66%) |
Jul 16, 2010 | 33.55 | 33.78 | 33.24 | 33.55 | 30,125 | -0.34(-1.00%) |
Jul 15, 2010 | 34.07 | 34.07 | 33.33 | 33.89 | 30,557 | -0.06(-0.18%) |
Jul 14, 2010 | 33.93 | 34.34 | 33.80 | 33.95 | 22,769 | -0.25(-0.73%) |
Jul 13, 2010 | 34.10 | 34.30 | 34.00 | 34.20 | 21,389 | +0.90(+2.70%) |
Jul 12, 2010 | 33.72 | 33.79 | 33.25 | 33.30 | 16,587 | -0.66(-1.94%) |
Jul 09, 2010 | 33.96 | 34.10 | 33.63 | 33.96 | 16,481 | +0.06(+0.18%) |
Jul 08, 2010 | 33.78 | 34.06 | 33.34 | 33.90 | 84,445 | +0.45(+1.35%) |
Jul 07, 2010 | 32.81 | 33.45 | 32.81 | 33.45 | 34,130 | +0.94(+2.89%) |
Jul 06, 2010 | 32.86 | 33.38 | 32.33 | 32.51 | 26,379 | +0.02(+0.06%) |
Jul 02, 2010 | 32.49 | 32.80 | 32.18 | 32.49 | 18,172 | -0.21(-0.64%) |
Jul 01, 2010 | 33.35 | 33.38 | 32.39 | 32.70 | 91,928 | -1.03(-3.05%) |
Jun 30, 2010 | 33.79 | 34.06 | 33.11 | 33.73 | 75,379 | +0.00(+0.00%) |
Jun 29, 2010 | 33.99 | 34.00 | 33.60 | 33.73 | 53,903 | -1.72(-4.85%) |
Jun 25, 2010 | 35.45 | 35.49 | 34.65 | 35.45 | 46,668 | +1.25(+3.66%) |
Jun 24, 2010 | 34.06 | 34.31 | 33.80 | 34.20 | 21,906 | +0.23(+0.67%) |
Jun 23, 2010 | 34.47 | 34.48 | 33.55 | 33.97 | 54,278 | -0.88(-2.53%) |
Jun 22, 2010 | 35.16 | 35.24 | 34.85 | 34.85 | 25,385 | -0.13(-0.37%) |
Jun 21, 2010 | 35.72 | 35.80 | 34.83 | 34.98 | 74,607 | -0.36(-1.02%) |
Jun 18, 2010 | 35.34 | 35.46 | 35.00 | 35.34 | 20,745 | -0.05(-0.14%) |
Jun 17, 2010 | 35.49 | 35.61 | 35.28 | 35.39 | 26,694 | +0.22(+0.62%) |
Jun 16, 2010 | 34.75 | 35.34 | 34.35 | 35.17 | 59,862 | +0.43(+1.24%) |
Jun 15, 2010 | 34.24 | 34.81 | 34.19 | 34.74 | 24,813 | +0.81(+2.39%) |
Jun 14, 2010 | 34.29 | 34.53 | 33.70 | 33.93 | 28,255 | +0.17(+0.50%) |
Jun 11, 2010 | 33.57 | 33.98 | 33.33 | 33.76 | 19,764 | -0.34(-1.00%) |
Jun 10, 2010 | 33.83 | 34.15 | 33.63 | 34.10 | 44,332 | +0.91(+2.74%) |
Jun 09, 2010 | 33.17 | 33.56 | 33.09 | 33.19 | 46,955 | +0.54(+1.65%) |
Jun 08, 2010 | 32.58 | 32.85 | 32.39 | 32.65 | 20,651 | +0.16(+0.49%) |
Jun 07, 2010 | 32.79 | 33.14 | 32.48 | 32.49 | 22,561 | -0.19(-0.58%) |
Jun 04, 2010 | 32.68 | 33.57 | 32.48 | 32.68 | 64,782 | -1.36(-4.00%) |
Jun 03, 2010 | 33.52 | 34.15 | 33.41 | 34.04 | 58,799 | +0.56(+1.67%) |
Jun 02, 2010 | 32.64 | 33.49 | 32.64 | 33.48 | 561,836 | +1.01(+3.11%) |
Jun 01, 2010 | 32.95 | 33.49 | 32.41 | 32.47 | 81,346 | -0.78(-2.35%) |
May 28, 2010 | 33.25 | 33.55 | 32.75 | 33.25 | 45,711 | -0.15(-0.45%) |
May 27, 2010 | 32.72 | 33.43 | 32.62 | 33.40 | 57,122 | +1.34(+4.18%) |
May 26, 2010 | 32.02 | 32.39 | 31.97 | 32.06 | 51,110 | +0.39(+1.23%) |
May 25, 2010 | 30.98 | 31.68 | 30.96 | 31.67 | 5,600 | -0.37(-1.15%) |
May 24, 2010 | 32.23 | 32.33 | 32.04 | 32.04 | 41,785 | -0.06(-0.17%) |
May 21, 2010 | 31.71 | 32.44 | 31.67 | 32.10 | 108,746 | +0.20(+0.62%) |
May 20, 2010 | 31.52 | 32.19 | 31.39 | 31.90 | 143,183 | -1.10(-3.33%) |
May 19, 2010 | 33.23 | 33.39 | 32.72 | 33.00 | 92,179 | -0.45(-1.36%) |
May 18, 2010 | 34.05 | 34.05 | 33.09 | 33.45 | 102,356 | -0.21(-0.62%) |
May 17, 2010 | 34.85 | 34.85 | 33.47 | 33.66 | 134,133 | -1.34(-3.83%) |
May 14, 2010 | 35.00 | 35.60 | 34.68 | 35.00 | 305,482 | -0.82(-2.29%) |
May 13, 2010 | 36.05 | 36.29 | 35.77 | 35.82 | 48,278 | -0.42(-1.16%) |
May 12, 2010 | 36.14 | 36.60 | 35.90 | 36.24 | 89,859 | +0.34(+0.96%) |
May 11, 2010 | 35.99 | 36.10 | 35.78 | 35.90 | 51,218 | +0.05(+0.15%) |
May 10, 2010 | 35.46 | 35.85 | 35.46 | 35.84 | 75,939 | +0.90(+2.58%) |
May 07, 2010 | 35.02 | 35.25 | 34.50 | 34.94 | 105,292 | -0.38(-1.08%) |
May 06, 2010 | 35.89 | 36.14 | 34.20 | 35.32 | 187,008 | -1.10(-3.02%) |
May 05, 2010 | 36.78 | 37.10 | 36.31 | 36.42 | 225,283 | -1.61(-4.23%) |
May 04, 2010 | 39.45 | 39.45 | 37.97 | 38.03 | 203,235 | -1.82(-4.57%) |