Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.90 | 30.08 | 29.66 | 29.90 | 1,605,750 | -0.65(-2.13%) |
Jul 29, 2010 | 29.74 | 30.74 | 29.74 | 30.55 | 3,514,175 | +2.24(+7.92%) |
Jul 28, 2010 | 28.47 | 28.52 | 28.02 | 28.31 | 1,731,589 | -0.15(-0.54%) |
Jul 27, 2010 | 28.07 | 28.73 | 28.05 | 28.47 | 2,694,328 | +0.83(+3.02%) |
Jul 26, 2010 | 27.82 | 27.82 | 27.42 | 27.63 | 1,375,980 | -0.09(-0.31%) |
Jul 23, 2010 | 27.65 | 27.79 | 27.37 | 27.72 | 1,341,953 | +0.73(+2.70%) |
Jul 22, 2010 | 26.74 | 27.15 | 26.64 | 26.99 | 1,334,109 | +1.46(+5.70%) |
Jul 21, 2010 | 25.89 | 26.02 | 25.42 | 25.53 | 1,530,402 | -0.42(-1.62%) |
Jul 20, 2010 | 25.44 | 26.02 | 25.39 | 25.96 | 1,269,242 | -0.05(-0.18%) |
Jul 19, 2010 | 25.86 | 26.00 | 25.68 | 26.00 | 1,295,049 | +0.27(+1.04%) |
Jul 16, 2010 | 25.74 | 26.47 | 25.68 | 25.74 | 1,553,969 | -1.66(-6.05%) |
Jul 15, 2010 | 27.33 | 27.57 | 27.20 | 27.39 | 1,131,826 | -0.46(-1.65%) |
Jul 14, 2010 | 27.81 | 27.87 | 27.60 | 27.85 | 1,293,015 | -0.14(-0.51%) |
Jul 13, 2010 | 27.74 | 28.07 | 27.61 | 28.00 | 1,277,020 | +0.60(+2.18%) |
Jul 12, 2010 | 27.23 | 27.50 | 27.19 | 27.40 | 1,257,668 | +0.71(+2.67%) |
Jul 09, 2010 | 26.68 | 26.70 | 26.29 | 26.68 | 711,724 | +0.08(+0.29%) |
Jul 08, 2010 | 26.25 | 26.63 | 26.12 | 26.61 | 1,105,573 | +0.70(+2.70%) |
Jul 07, 2010 | 25.56 | 25.94 | 25.53 | 25.91 | 1,022,316 | +0.16(+0.63%) |
Jul 06, 2010 | 25.91 | 26.12 | 25.46 | 25.75 | 1,146,625 | +0.50(+1.97%) |
Jul 02, 2010 | 25.25 | 25.68 | 25.06 | 25.25 | 925,344 | +0.02(+0.08%) |
Jul 01, 2010 | 25.11 | 25.30 | 24.76 | 25.23 | 1,880,136 | -0.33(-1.27%) |
Jun 30, 2010 | 25.76 | 26.08 | 25.46 | 25.55 | 441 | -0.15(-0.60%) |
Jun 29, 2010 | 25.90 | 25.97 | 25.62 | 25.71 | 1,493,195 | -0.47(-1.79%) |
Jun 25, 2010 | 26.18 | 26.24 | 25.88 | 26.18 | 925,075 | -0.06(-0.22%) |
Jun 24, 2010 | 26.54 | 26.54 | 26.10 | 26.23 | 1,048,862 | -0.34(-1.26%) |
Jun 23, 2010 | 26.63 | 26.76 | 26.16 | 26.57 | 1,537,220 | +0.17(+0.65%) |
Jun 22, 2010 | 26.91 | 26.91 | 26.31 | 26.40 | 1,349,902 | -0.80(-2.96%) |
Jun 21, 2010 | 27.30 | 27.51 | 27.06 | 27.20 | 1,639,298 | +0.45(+1.68%) |
Jun 18, 2010 | 26.75 | 27.12 | 26.50 | 26.75 | 1,958,836 | -0.31(-1.13%) |
Jun 17, 2010 | 27.13 | 27.29 | 26.90 | 27.06 | 2,049,467 | -0.08(-0.28%) |
Jun 16, 2010 | 27.67 | 27.47 | 26.79 | 27.13 | 4,143,040 | -0.54(-1.94%) |
Jun 15, 2010 | 27.34 | 27.67 | 27.21 | 27.67 | 1,935,018 | +0.47(+1.73%) |
Jun 14, 2010 | 27.54 | 27.54 | 27.13 | 27.20 | 1,392,842 | -0.19(-0.70%) |
Jun 11, 2010 | 26.71 | 27.43 | 26.71 | 27.39 | 1,507,424 | +0.36(+1.35%) |
Jun 10, 2010 | 26.79 | 27.13 | 26.75 | 27.03 | 1,340,011 | +0.02(+0.07%) |
Jun 09, 2010 | 27.04 | 27.51 | 26.88 | 27.01 | 1,760,351 | -0.40(-1.47%) |
Jun 08, 2010 | 27.09 | 27.44 | 26.90 | 27.41 | 1,313,204 | +0.32(+1.17%) |
Jun 07, 2010 | 27.75 | 27.90 | 27.10 | 27.10 | 1,404,144 | -0.91(-3.25%) |
Jun 04, 2010 | 28.01 | 28.46 | 27.80 | 28.01 | 1,193,132 | -0.78(-2.70%) |
Jun 03, 2010 | 28.99 | 29.06 | 28.49 | 28.78 | 1,411,270 | -0.10(-0.33%) |
Jun 02, 2010 | 28.48 | 28.89 | 28.21 | 28.88 | 1,276,442 | -0.08(-0.26%) |
Jun 01, 2010 | 29.18 | 29.64 | 28.93 | 28.95 | 795,245 | -0.53(-1.79%) |
May 28, 2010 | 29.48 | 29.98 | 29.43 | 29.48 | 898,089 | -0.83(-2.75%) |
May 27, 2010 | 29.70 | 30.37 | 29.70 | 30.31 | 1,486,611 | +1.21(+4.15%) |
May 26, 2010 | 29.08 | 29.84 | 29.02 | 29.11 | 1,654,342 | -0.49(-1.65%) |
May 25, 2010 | 28.80 | 29.67 | 28.59 | 29.60 | 1,785,304 | -0.45(-1.50%) |
May 24, 2010 | 30.45 | 30.47 | 29.97 | 30.05 | 1,221,244 | -0.85(-2.76%) |
May 21, 2010 | 30.54 | 30.94 | 30.28 | 30.90 | 1,939,597 | +1.52(+5.18%) |
May 20, 2010 | 29.22 | 29.82 | 29.15 | 29.38 | 2,513,335 | -1.02(-3.34%) |
May 19, 2010 | 30.27 | 30.57 | 30.03 | 30.39 | 3,077,953 | +1.25(+4.31%) |
May 18, 2010 | 29.39 | 29.73 | 29.06 | 29.14 | 1,471,346 | -0.24(-0.82%) |
May 17, 2010 | 29.20 | 29.53 | 28.79 | 29.38 | 1,283,287 | -0.50(-1.67%) |
May 14, 2010 | 29.87 | 30.41 | 29.49 | 29.87 | 1,804,641 | -0.33(-1.08%) |
May 13, 2010 | 31.80 | 31.89 | 30.09 | 30.20 | 2,968,991 | -1.64(-5.14%) |
May 12, 2010 | 31.50 | 32.15 | 31.50 | 31.84 | 1,150,622 | -0.32(-0.98%) |
May 11, 2010 | 32.57 | 32.64 | 32.15 | 32.15 | 920,822 | -0.71(-2.16%) |
May 10, 2010 | 32.87 | 32.88 | 32.61 | 32.86 | 1,598,136 | +1.35(+4.29%) |
May 07, 2010 | 31.79 | 32.00 | 30.84 | 31.51 | 1,460,923 | -0.29(-0.90%) |
May 06, 2010 | 32.09 | 32.30 | 29.69 | 31.80 | 104 | +0.30(+0.94%) |
May 05, 2010 | 31.89 | 32.03 | 31.50 | 31.50 | 1,297,643 | -0.57(-1.76%) |
May 04, 2010 | 32.63 | 32.67 | 31.77 | 32.07 | 1,038,925 | -1.11(-3.35%) |