Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 35.72 | 36.76 | 35.66 | 36.14 | 183,243 | -0.15(-0.41%) |
Jul 29, 2010 | 36.83 | 36.83 | 35.69 | 36.29 | 130,516 | -0.29(-0.79%) |
Jul 28, 2010 | 37.41 | 37.60 | 36.40 | 36.58 | 133,526 | -0.96(-2.56%) |
Jul 27, 2010 | 37.83 | 38.19 | 37.28 | 37.54 | 160,700 | -0.27(-0.71%) |
Jul 26, 2010 | 36.39 | 37.83 | 36.23 | 37.81 | 275,210 | +1.62(+4.48%) |
Jul 23, 2010 | 35.57 | 36.21 | 35.29 | 36.19 | 189,382 | +0.58(+1.63%) |
Jul 22, 2010 | 35.43 | 36.39 | 35.37 | 35.61 | 323,518 | +0.53(+1.51%) |
Jul 21, 2010 | 33.67 | 37.40 | 33.07 | 35.08 | 1,695,311 | +1.72(+5.16%) |
Jul 20, 2010 | 32.33 | 33.44 | 32.14 | 33.36 | 139,441 | +0.72(+2.21%) |
Jul 19, 2010 | 32.16 | 32.82 | 32.03 | 32.64 | 104,406 | +0.42(+1.30%) |
Jul 16, 2010 | 33.31 | 33.45 | 32.15 | 32.22 | 212,871 | -1.62(-4.79%) |
Jul 15, 2010 | 33.91 | 34.02 | 33.29 | 33.84 | 89,729 | -0.13(-0.38%) |
Jul 14, 2010 | 33.65 | 34.09 | 33.40 | 33.97 | 101,687 | +0.10(+0.30%) |
Jul 13, 2010 | 33.46 | 33.98 | 33.25 | 33.87 | 140,980 | +0.92(+2.79%) |
Jul 12, 2010 | 33.00 | 33.34 | 32.64 | 32.95 | 77,458 | -0.17(-0.51%) |
Jul 09, 2010 | 32.39 | 33.13 | 32.27 | 33.12 | 106,597 | +0.59(+1.81%) |
Jul 08, 2010 | 32.06 | 32.61 | 31.59 | 32.53 | 155,483 | +0.59(+1.85%) |
Jul 07, 2010 | 31.34 | 32.16 | 31.02 | 31.94 | 258,532 | +0.80(+2.57%) |
Jul 06, 2010 | 32.06 | 32.41 | 31.00 | 31.14 | 163,140 | -0.35(-1.11%) |
Jul 02, 2010 | 32.08 | 32.09 | 31.34 | 31.49 | 146,475 | -0.57(-1.78%) |
Jul 01, 2010 | 32.61 | 32.77 | 31.65 | 32.06 | 247,581 | -0.50(-1.54%) |
Jun 30, 2010 | 33.00 | 33.57 | 32.42 | 32.56 | 138,388 | -0.35(-1.06%) |
Jun 29, 2010 | 33.54 | 33.80 | 32.66 | 32.91 | 212,671 | -1.11(-3.26%) |
Jun 25, 2010 | 33.58 | 34.08 | 32.95 | 34.02 | 1,248,312 | +0.67(+2.01%) |
Jun 24, 2010 | 33.78 | 33.94 | 32.80 | 33.35 | 286,888 | -0.70(-2.06%) |
Jun 23, 2010 | 34.81 | 34.81 | 33.52 | 34.05 | 221,251 | -0.70(-2.01%) |
Jun 22, 2010 | 34.85 | 35.29 | 34.59 | 34.75 | 467,724 | -0.13(-0.37%) |
Jun 21, 2010 | 34.89 | 34.98 | 34.49 | 34.88 | 277,942 | +0.27(+0.78%) |
Jun 18, 2010 | 34.51 | 34.67 | 34.07 | 34.61 | 462,161 | +0.25(+0.73%) |
Jun 17, 2010 | 34.00 | 34.48 | 33.69 | 34.36 | 208,424 | +0.44(+1.30%) |
Jun 16, 2010 | 33.59 | 34.24 | 33.51 | 33.92 | 141,172 | +0.13(+0.38%) |
Jun 15, 2010 | 33.53 | 34.00 | 33.12 | 33.79 | 172,227 | +0.55(+1.65%) |
Jun 14, 2010 | 33.00 | 33.62 | 32.81 | 33.24 | 193,420 | +0.34(+1.03%) |
Jun 11, 2010 | 31.92 | 32.90 | 31.92 | 32.90 | 187,342 | +0.75(+2.33%) |
Jun 10, 2010 | 31.49 | 32.17 | 31.40 | 32.15 | 136,579 | +1.17(+3.78%) |
Jun 09, 2010 | 31.65 | 31.88 | 30.92 | 30.98 | 116,051 | -0.31(-0.99%) |
Jun 08, 2010 | 32.03 | 32.24 | 30.80 | 31.29 | 233,040 | -0.64(-2.00%) |
Jun 07, 2010 | 31.48 | 32.33 | 31.42 | 31.93 | 313,279 | +0.28(+0.88%) |
Jun 04, 2010 | 32.56 | 32.86 | 31.58 | 31.65 | 226,663 | -1.68(-5.04%) |
Jun 03, 2010 | 32.54 | 33.50 | 32.13 | 33.33 | 354,246 | +0.97(+3.00%) |
Jun 02, 2010 | 31.26 | 32.38 | 30.84 | 32.36 | 271,981 | +1.40(+4.52%) |
Jun 01, 2010 | 31.79 | 32.00 | 30.91 | 30.96 | 360,907 | -1.17(-3.64%) |
May 28, 2010 | 32.54 | 32.43 | 31.88 | 32.13 | 131,391 | -0.41(-1.26%) |
May 27, 2010 | 31.99 | 32.63 | 31.65 | 32.54 | 135,738 | +1.06(+3.37%) |
May 26, 2010 | 31.70 | 32.59 | 31.27 | 31.48 | 306,047 | -0.14(-0.44%) |
May 25, 2010 | 31.00 | 31.74 | 30.60 | 31.62 | 230,783 | +0.11(+0.35%) |
May 24, 2010 | 32.00 | 32.11 | 31.40 | 31.51 | 195,622 | -0.61(-1.90%) |
May 21, 2010 | 31.94 | 32.75 | 31.41 | 32.12 | 359,991 | -0.05(-0.16%) |
May 20, 2010 | 32.26 | 33.50 | 32.10 | 32.17 | 335,055 | -1.48(-4.40%) |
May 19, 2010 | 33.86 | 34.21 | 33.40 | 33.65 | 203,333 | -0.23(-0.69%) |
May 18, 2010 | 34.36 | 34.59 | 33.61 | 33.88 | 244,098 | -0.30(-0.89%) |
May 17, 2010 | 33.83 | 34.24 | 33.28 | 34.19 | 297,503 | +0.39(+1.15%) |
May 14, 2010 | 33.41 | 33.82 | 32.72 | 33.80 | 559,165 | +0.04(+0.12%) |
May 13, 2010 | 34.25 | 34.43 | 33.43 | 33.76 | 389,065 | -0.48(-1.40%) |
May 12, 2010 | 33.57 | 34.32 | 33.36 | 34.24 | 315,366 | +0.70(+2.09%) |
May 11, 2010 | 33.70 | 34.00 | 33.48 | 33.54 | 306,473 | -0.50(-1.47%) |
May 10, 2010 | 33.49 | 34.04 | 33.25 | 34.04 | 552,533 | +1.44(+4.41%) |
May 07, 2010 | 33.28 | 33.61 | 32.30 | 32.60 | 614,649 | -0.75(-2.25%) |
May 06, 2010 | 34.35 | 34.62 | 31.20 | 33.35 | 449,144 | -1.18(-3.42%) |
May 05, 2010 | 34.58 | 34.98 | 34.19 | 34.53 | 225,567 | -0.24(-0.69%) |
May 04, 2010 | 35.18 | 35.20 | 34.26 | 34.77 | 263,922 | -0.71(-2.00%) |