Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.57 | 34.68 | 33.98 | 34.57 | 218,525 | -0.03(-0.10%) |
Jul 29, 2010 | 34.66 | 35.16 | 33.96 | 34.61 | 168,053 | +0.29(+0.84%) |
Jul 28, 2010 | 34.34 | 34.66 | 34.07 | 34.32 | 62,800 | -0.24(-0.69%) |
Jul 27, 2010 | 35.07 | 35.10 | 34.15 | 34.56 | 52,965 | -0.31(-0.89%) |
Jul 26, 2010 | 34.65 | 34.87 | 34.38 | 34.87 | 64,780 | +0.23(+0.66%) |
Jul 23, 2010 | 34.20 | 34.64 | 33.67 | 34.64 | 85,348 | +0.25(+0.72%) |
Jul 22, 2010 | 33.89 | 34.60 | 33.89 | 34.39 | 120,961 | +0.89(+2.65%) |
Jul 21, 2010 | 34.38 | 34.48 | 33.26 | 33.51 | 128,879 | -0.56(-1.64%) |
Jul 20, 2010 | 32.34 | 34.20 | 32.34 | 34.06 | 118,578 | +1.03(+3.11%) |
Jul 19, 2010 | 32.50 | 33.19 | 32.26 | 33.04 | 63,788 | +0.86(+2.67%) |
Jul 16, 2010 | 32.18 | 32.88 | 32.18 | 32.18 | 153,706 | -1.05(-3.16%) |
Jul 15, 2010 | 33.14 | 33.35 | 32.47 | 33.23 | 54,166 | -0.03(-0.08%) |
Jul 14, 2010 | 33.20 | 33.60 | 32.77 | 33.26 | 131,433 | +0.02(+0.05%) |
Jul 13, 2010 | 33.42 | 33.52 | 33.02 | 33.24 | 108,178 | +0.39(+1.17%) |
Jul 12, 2010 | 32.99 | 33.33 | 32.44 | 32.86 | 81,951 | -0.27(-0.82%) |
Jul 09, 2010 | 33.13 | 33.16 | 32.79 | 33.13 | 48,767 | +0.11(+0.35%) |
Jul 08, 2010 | 32.82 | 33.05 | 32.25 | 33.01 | 66,837 | +0.56(+1.72%) |
Jul 07, 2010 | 31.09 | 32.46 | 31.09 | 32.46 | 270,900 | +1.39(+4.48%) |
Jul 06, 2010 | 31.25 | 31.91 | 30.67 | 31.06 | 99,214 | +0.29(+0.95%) |
Jul 02, 2010 | 30.77 | 31.22 | 30.45 | 30.77 | 73,296 | +0.12(+0.38%) |
Jul 01, 2010 | 30.65 | 30.95 | 29.72 | 30.66 | 264,743 | +0.07(+0.23%) |
Jun 30, 2010 | 30.42 | 31.37 | 30.42 | 30.59 | 325,242 | +0.05(+0.17%) |
Jun 29, 2010 | 30.85 | 31.13 | 30.36 | 30.53 | 143,029 | -1.69(-5.24%) |
Jun 25, 2010 | 32.22 | 32.42 | 31.47 | 32.22 | 169,500 | +0.64(+2.04%) |
Jun 24, 2010 | 32.05 | 32.23 | 31.51 | 31.58 | 117,278 | -0.74(-2.28%) |
Jun 23, 2010 | 32.55 | 32.70 | 31.92 | 32.31 | 171,154 | -0.20(-0.61%) |
Jun 22, 2010 | 33.80 | 33.91 | 32.42 | 32.51 | 132,726 | -1.23(-3.64%) |
Jun 21, 2010 | 34.48 | 34.62 | 33.47 | 33.74 | 107,518 | -0.25(-0.73%) |
Jun 18, 2010 | 33.99 | 34.02 | 33.35 | 33.99 | 116,047 | +0.24(+0.70%) |
Jun 17, 2010 | 33.83 | 34.02 | 33.43 | 33.75 | 95,677 | +0.01(+0.02%) |
Jun 16, 2010 | 33.14 | 34.20 | 33.14 | 33.74 | 164,493 | +0.03(+0.08%) |
Jun 15, 2010 | 32.76 | 33.78 | 32.71 | 33.71 | 158,887 | +1.33(+4.10%) |
Jun 14, 2010 | 33.09 | 33.39 | 32.30 | 32.39 | 187,628 | -0.27(-0.84%) |
Jun 11, 2010 | 32.05 | 32.89 | 31.93 | 32.66 | 291,224 | +0.16(+0.49%) |
Jun 10, 2010 | 31.27 | 32.54 | 31.27 | 32.50 | 255,842 | +2.05(+6.73%) |
Jun 09, 2010 | 30.83 | 31.99 | 30.23 | 30.45 | 407,601 | -0.05(-0.16%) |
Jun 08, 2010 | 29.99 | 30.53 | 29.54 | 30.50 | 562,355 | +0.46(+1.53%) |
Jun 07, 2010 | 30.84 | 31.15 | 29.98 | 30.04 | 562,680 | -0.52(-1.69%) |
Jun 04, 2010 | 30.56 | 31.88 | 30.45 | 30.56 | 302,645 | -0.89(-2.84%) |
Jun 03, 2010 | 31.73 | 31.73 | 30.34 | 31.45 | 319,333 | +0.33(+1.05%) |
Jun 02, 2010 | 29.52 | 31.15 | 29.52 | 31.12 | 335,624 | +2.04(+7.02%) |
Jun 01, 2010 | 30.75 | 30.88 | 29.08 | 29.08 | 567,225 | -2.72(-8.56%) |
May 28, 2010 | 31.80 | 33.55 | 31.60 | 31.80 | 543,310 | -1.68(-5.02%) |
May 27, 2010 | 33.08 | 33.67 | 32.71 | 33.48 | 483,480 | +1.22(+3.79%) |
May 26, 2010 | 32.59 | 33.08 | 32.21 | 32.26 | 378,423 | +0.30(+0.95%) |
May 25, 2010 | 30.52 | 32.04 | 30.43 | 31.96 | 1,064,341 | +0.38(+1.19%) |
May 24, 2010 | 32.98 | 32.98 | 31.56 | 31.58 | 506,448 | -1.21(-3.68%) |
May 21, 2010 | 31.18 | 32.95 | 31.10 | 32.79 | 527,684 | +0.91(+2.85%) |
May 20, 2010 | 31.87 | 32.73 | 31.69 | 31.88 | 868,700 | -1.88(-5.57%) |
May 19, 2010 | 34.17 | 34.59 | 33.17 | 33.76 | 618,706 | -0.67(-1.94%) |
May 18, 2010 | 35.28 | 35.89 | 34.25 | 34.43 | 681,415 | -0.43(-1.22%) |
May 17, 2010 | 35.42 | 35.72 | 34.06 | 34.85 | 481,328 | -0.47(-1.32%) |
May 14, 2010 | 35.32 | 36.08 | 34.81 | 35.32 | 282,338 | -0.93(-2.58%) |
May 13, 2010 | 36.69 | 36.99 | 36.19 | 36.26 | 227,486 | -0.34(-0.94%) |
May 12, 2010 | 36.04 | 36.68 | 35.98 | 36.60 | 164,175 | +0.68(+1.91%) |
May 11, 2010 | 36.27 | 36.62 | 35.90 | 35.92 | 460,651 | +0.06(+0.17%) |
May 10, 2010 | 35.40 | 35.96 | 35.31 | 35.85 | 798,860 | +1.76(+5.17%) |
May 07, 2010 | 35.68 | 35.68 | 33.75 | 34.09 | 503,405 | +3.35(+10.88%) |
May 06, 2010 | 30.75 | 37.27 | 0.0902 | 30.75 | 243 | -6.29(-16.98%) |
May 05, 2010 | 37.09 | 37.66 | 36.80 | 37.04 | 747,576 | -0.62(-1.65%) |
May 04, 2010 | 38.40 | 38.44 | 37.42 | 37.66 | 605,763 | -1.41(-3.61%) |