Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.00 | 33.08 | 32.12 | 33.00 | 487,772 | +0.13(+0.40%) |
Jul 29, 2010 | 33.14 | 33.24 | 32.43 | 32.86 | 380,381 | -0.10(-0.29%) |
Jul 28, 2010 | 33.34 | 33.52 | 32.81 | 32.96 | 293,915 | -0.49(-1.46%) |
Jul 27, 2010 | 33.84 | 34.08 | 33.23 | 33.45 | 463,118 | -0.11(-0.33%) |
Jul 26, 2010 | 33.61 | 33.90 | 33.30 | 33.56 | 571,882 | -0.01(-0.02%) |
Jul 23, 2010 | 32.77 | 33.61 | 32.26 | 33.56 | 569,037 | +0.67(+2.04%) |
Jul 22, 2010 | 32.26 | 33.05 | 32.26 | 32.89 | 614,595 | +0.89(+2.79%) |
Jul 21, 2010 | 32.18 | 32.62 | 31.79 | 32.00 | 749,561 | +0.14(+0.44%) |
Jul 20, 2010 | 30.78 | 31.96 | 30.72 | 31.86 | 652,630 | +0.72(+2.30%) |
Jul 19, 2010 | 30.99 | 31.20 | 30.60 | 31.14 | 555,587 | +0.44(+1.44%) |
Jul 16, 2010 | 30.70 | 31.99 | 30.60 | 30.70 | 808,373 | -1.48(-4.61%) |
Jul 15, 2010 | 32.40 | 32.40 | 31.78 | 32.18 | 588,598 | -0.18(-0.55%) |
Jul 14, 2010 | 32.41 | 32.59 | 32.10 | 32.36 | 300,767 | -0.14(-0.43%) |
Jul 13, 2010 | 31.94 | 32.68 | 31.87 | 32.50 | 563,380 | +0.97(+3.09%) |
Jul 12, 2010 | 31.45 | 31.78 | 31.25 | 31.53 | 355,829 | -0.13(-0.42%) |
Jul 09, 2010 | 31.66 | 31.72 | 31.14 | 31.66 | 291,632 | +0.30(+0.94%) |
Jul 08, 2010 | 31.31 | 31.59 | 30.98 | 31.36 | 391,043 | +0.27(+0.88%) |
Jul 07, 2010 | 30.13 | 31.12 | 30.10 | 31.09 | 499,553 | +1.12(+3.75%) |
Jul 06, 2010 | 30.37 | 30.40 | 29.64 | 29.97 | 135 | +0.16(+0.52%) |
Jul 02, 2010 | 29.81 | 30.75 | 29.61 | 29.81 | 751,922 | -0.55(-1.82%) |
Jul 01, 2010 | 30.24 | 30.53 | 29.72 | 30.37 | 824,094 | +0.15(+0.49%) |
Jun 30, 2010 | 30.37 | 31.11 | 30.11 | 30.22 | 822,699 | -0.28(-0.92%) |
Jun 29, 2010 | 30.68 | 30.71 | 30.12 | 30.50 | 1,166,074 | -0.63(-2.02%) |
Jun 25, 2010 | 31.13 | 31.26 | 30.58 | 31.13 | 963,904 | +0.21(+0.67%) |
Jun 24, 2010 | 31.26 | 31.36 | 30.65 | 30.92 | 563,490 | -0.54(-1.71%) |
Jun 23, 2010 | 31.48 | 31.85 | 30.82 | 31.46 | 351,054 | +0.07(+0.21%) |
Jun 22, 2010 | 32.28 | 32.52 | 31.36 | 31.39 | 439,522 | -0.89(-2.75%) |
Jun 21, 2010 | 32.73 | 33.08 | 32.07 | 32.28 | 419,131 | -0.05(-0.16%) |
Jun 18, 2010 | 32.33 | 32.50 | 32.15 | 32.33 | 415,035 | +0.01(+0.05%) |
Jun 17, 2010 | 32.56 | 32.56 | 31.83 | 32.32 | 275,271 | -0.04(-0.14%) |
Jun 16, 2010 | 32.46 | 32.58 | 32.17 | 32.36 | 379,215 | -0.21(-0.63%) |
Jun 15, 2010 | 32.14 | 32.61 | 31.86 | 32.57 | 409,940 | +0.65(+2.04%) |
Jun 14, 2010 | 32.19 | 32.42 | 31.85 | 31.92 | 436,998 | +0.15(+0.46%) |
Jun 11, 2010 | 31.11 | 31.80 | 31.04 | 31.77 | 332,923 | +0.26(+0.82%) |
Jun 10, 2010 | 31.01 | 31.56 | 31.01 | 31.51 | 355,871 | +1.00(+3.27%) |
Jun 09, 2010 | 30.70 | 31.30 | 30.37 | 30.51 | 535,702 | +0.09(+0.29%) |
Jun 08, 2010 | 30.37 | 30.51 | 29.67 | 30.43 | 660,083 | +0.23(+0.76%) |
Jun 07, 2010 | 31.41 | 31.41 | 30.16 | 30.20 | 681,489 | -1.09(-3.49%) |
Jun 04, 2010 | 31.29 | 32.20 | 31.15 | 31.29 | 581,561 | -1.42(-4.34%) |
Jun 03, 2010 | 32.90 | 33.17 | 32.49 | 32.71 | 447,847 | +0.04(+0.14%) |
Jun 02, 2010 | 31.79 | 32.66 | 31.67 | 32.66 | 3,827 | +1.03(+3.27%) |
Jun 01, 2010 | 32.28 | 32.76 | 31.63 | 31.63 | 562,330 | -1.02(-3.12%) |
May 28, 2010 | 32.65 | 33.02 | 32.30 | 32.65 | 566,188 | -0.28(-0.85%) |
May 27, 2010 | 32.50 | 32.93 | 32.43 | 32.93 | 574,706 | +0.97(+3.03%) |
May 26, 2010 | 31.95 | 32.69 | 31.86 | 31.96 | 690,585 | +0.19(+0.60%) |
May 25, 2010 | 30.72 | 31.81 | 30.22 | 31.77 | 782,891 | +0.16(+0.51%) |
May 24, 2010 | 31.67 | 32.17 | 31.42 | 31.61 | 582,294 | -0.17(-0.53%) |
May 21, 2010 | 30.66 | 31.85 | 30.09 | 31.78 | 844,905 | +0.61(+1.97%) |
May 20, 2010 | 31.28 | 31.98 | 31.11 | 31.16 | 807,587 | -1.51(-4.61%) |
May 19, 2010 | 32.75 | 33.16 | 32.29 | 32.67 | 713,735 | -0.52(-1.56%) |
May 18, 2010 | 34.05 | 34.28 | 33.04 | 33.19 | 533,993 | -0.51(-1.51%) |
May 17, 2010 | 33.54 | 33.85 | 32.87 | 33.70 | 502,960 | +0.15(+0.44%) |
May 14, 2010 | 33.55 | 34.06 | 33.31 | 33.55 | 473,873 | -0.73(-2.12%) |
May 13, 2010 | 34.89 | 35.01 | 34.14 | 34.28 | 388,464 | -0.16(-0.46%) |
May 12, 2010 | 34.22 | 35.00 | 34.16 | 34.44 | 367,453 | +0.28(+0.83%) |
May 11, 2010 | 34.45 | 34.59 | 34.04 | 34.15 | 520,532 | +0.02(+0.06%) |
May 10, 2010 | 33.70 | 34.13 | 33.70 | 34.13 | 584,806 | +2.21(+6.92%) |
May 07, 2010 | 32.52 | 32.88 | 31.66 | 31.92 | 864,325 | -0.81(-2.47%) |
May 06, 2010 | 33.88 | 34.39 | 30.97 | 32.73 | 1,418,844 | -1.31(-3.86%) |
May 05, 2010 | 34.01 | 34.64 | 33.88 | 34.04 | 945,631 | -0.62(-1.80%) |
May 04, 2010 | 35.28 | 35.28 | 34.53 | 34.67 | 703,662 | -1.12(-3.12%) |