Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.78 | 31.08 | 30.78 | 30.78 | 748 | -0.11(-0.37%) |
Jul 29, 2010 | 31.40 | 31.40 | 30.81 | 30.90 | 1,607 | -0.01(-0.03%) |
Jul 28, 2010 | 30.92 | 31.10 | 30.90 | 30.91 | 5,022 | -0.52(-1.67%) |
Jul 27, 2010 | 31.52 | 31.57 | 31.35 | 31.43 | 2,123 | +0.24(+0.76%) |
Jul 26, 2010 | 31.15 | 31.38 | 31.06 | 31.19 | 3,249 | +0.40(+1.29%) |
Jul 23, 2010 | 30.67 | 30.92 | 30.51 | 30.80 | 4,086 | +0.36(+1.19%) |
Jul 22, 2010 | 30.00 | 30.60 | 30.00 | 30.43 | 3,684 | +1.02(+3.45%) |
Jul 21, 2010 | 29.94 | 29.97 | 29.42 | 29.42 | 2,143 | -0.17(-0.58%) |
Jul 20, 2010 | 28.79 | 29.59 | 28.79 | 29.59 | 1,180 | +0.28(+0.95%) |
Jul 19, 2010 | 29.28 | 29.46 | 29.11 | 29.31 | 1,865 | +0.12(+0.42%) |
Jul 16, 2010 | 29.19 | 29.66 | 29.19 | 29.19 | 1,417 | -0.84(-2.78%) |
Jul 15, 2010 | 29.97 | 30.17 | 29.91 | 30.02 | 2,907 | -0.12(-0.41%) |
Jul 14, 2010 | 30.03 | 30.31 | 30.03 | 30.15 | 908 | -0.12(-0.40%) |
Jul 13, 2010 | 30.05 | 30.31 | 29.93 | 30.27 | 4,022 | +0.51(+1.71%) |
Jul 12, 2010 | 29.82 | 29.92 | 29.69 | 29.76 | 2,418 | -0.05(-0.17%) |
Jul 09, 2010 | 29.81 | 29.86 | 29.41 | 29.81 | 9,201 | +0.20(+0.68%) |
Jul 08, 2010 | 29.77 | 29.77 | 29.25 | 29.61 | 4,614 | +0.48(+1.65%) |
Jul 07, 2010 | 28.77 | 29.12 | 28.77 | 29.12 | 2,426 | +0.60(+2.11%) |
Jul 06, 2010 | 28.65 | 29.02 | 27.89 | 28.52 | 6,386 | +0.72(+2.58%) |
Jul 02, 2010 | 27.80 | 28.13 | 27.80 | 27.80 | 11,607 | -0.08(-0.30%) |
Jul 01, 2010 | 27.96 | 27.96 | 27.54 | 27.89 | 20,084 | +0.18(+0.64%) |
Jun 30, 2010 | 28.13 | 28.36 | 27.71 | 27.71 | 23,891 | -0.67(-2.37%) |
Jun 29, 2010 | 28.87 | 28.87 | 28.30 | 28.39 | 2,110 | -1.38(-4.64%) |
Jun 25, 2010 | 29.77 | 29.78 | 29.23 | 29.77 | 3,519 | +0.45(+1.53%) |
Jun 24, 2010 | 29.82 | 29.82 | 29.32 | 29.32 | 4,156 | -1.07(-3.51%) |
Jun 23, 2010 | 30.34 | 30.39 | 29.88 | 30.39 | 8,644 | +0.06(+0.20%) |
Jun 22, 2010 | 30.61 | 30.81 | 30.09 | 30.32 | 22,246 | -0.62(-2.02%) |
Jun 21, 2010 | 31.67 | 31.68 | 30.85 | 30.95 | 5,959 | +0.24(+0.77%) |
Jun 18, 2010 | 30.71 | 30.97 | 30.63 | 30.71 | 9,687 | +0.04(+0.14%) |
Jun 17, 2010 | 31.03 | 31.13 | 30.59 | 30.67 | 19,020 | -0.20(-0.65%) |
Jun 16, 2010 | 30.67 | 31.11 | 30.51 | 30.87 | 127,082 | +0.08(+0.26%) |
Jun 15, 2010 | 30.56 | 30.86 | 30.50 | 30.79 | 772 | +0.51(+1.67%) |
Jun 14, 2010 | 30.35 | 30.57 | 30.21 | 30.28 | 1,032 | +0.86(+2.93%) |
Jun 11, 2010 | 29.47 | 29.73 | 29.40 | 29.42 | 3,717 | -0.02(-0.06%) |
Jun 10, 2010 | 29.22 | 29.44 | 29.19 | 29.44 | 7,132 | +1.18(+4.17%) |
Jun 09, 2010 | 28.54 | 28.96 | 28.26 | 28.26 | 3,912 | +0.13(+0.45%) |
Jun 08, 2010 | 28.08 | 28.13 | 27.81 | 28.13 | 3,009 | +0.42(+1.51%) |
Jun 07, 2010 | 28.69 | 28.69 | 27.71 | 27.71 | 2,006 | -0.74(-2.61%) |
Jun 04, 2010 | 28.46 | 29.23 | 28.46 | 28.46 | 3,620 | -1.29(-4.32%) |
Jun 03, 2010 | 29.64 | 29.99 | 29.61 | 29.74 | 7,363 | +0.07(+0.23%) |
Jun 02, 2010 | 29.28 | 29.67 | 28.95 | 29.67 | 11,088 | +0.60(+2.06%) |
Jun 01, 2010 | 29.72 | 29.72 | 29.02 | 29.07 | 4,681 | -0.89(-2.96%) |
May 28, 2010 | 29.96 | 30.08 | 29.58 | 29.96 | 6,029 | +0.05(+0.17%) |
May 27, 2010 | 29.05 | 30.04 | 29.05 | 29.91 | 4,828 | +1.25(+4.36%) |
May 26, 2010 | 29.21 | 29.35 | 28.66 | 28.66 | 13,470 | +0.07(+0.24%) |
May 25, 2010 | 27.73 | 28.68 | 27.09 | 28.59 | 111,146 | -0.31(-1.08%) |
May 24, 2010 | 29.06 | 29.32 | 28.90 | 28.90 | 11,154 | -0.63(-2.12%) |
May 21, 2010 | 28.61 | 29.63 | 28.51 | 29.53 | 99,096 | +0.74(+2.58%) |
May 20, 2010 | 28.79 | 29.57 | 28.74 | 28.79 | 21,114 | -1.58(-5.19%) |
May 19, 2010 | 30.36 | 30.51 | 29.91 | 30.36 | 7,601 | -0.03(-0.10%) |
May 18, 2010 | 31.61 | 31.61 | 30.39 | 30.39 | 3,405 | -0.69(-2.23%) |
May 17, 2010 | 31.04 | 31.15 | 30.43 | 31.09 | 3,462 | -0.43(-1.37%) |
May 14, 2010 | 31.52 | 31.94 | 31.06 | 31.52 | 9,001 | -0.77(-2.38%) |
May 13, 2010 | 32.74 | 32.74 | 32.29 | 32.29 | 5,017 | -0.49(-1.50%) |
May 12, 2010 | 32.37 | 32.90 | 32.23 | 32.78 | 21,585 | +1.08(+3.41%) |
May 11, 2010 | 32.23 | 32.23 | 31.69 | 31.69 | 6,997 | -0.35(-1.08%) |
May 10, 2010 | 32.06 | 32.06 | 31.74 | 32.04 | 13,868 | +2.09(+6.97%) |
May 07, 2010 | 30.79 | 30.99 | 29.59 | 29.95 | 23,094 | -0.06(-0.20%) |
May 06, 2010 | 31.99 | 31.99 | 0.1184 | 30.01 | 20,581 | -1.86(-5.84%) |
May 05, 2010 | 32.16 | 32.25 | 31.57 | 31.87 | 14,033 | -1.03(-3.13%) |
May 04, 2010 | 33.76 | 33.76 | 32.70 | 32.90 | 8,062 | -1.54(-4.47%) |