Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.37 | 27.17 | 26.15 | 26.48 | 249,462 | -0.30(-1.11%) |
Jul 29, 2010 | 27.33 | 27.55 | 26.56 | 26.78 | 583,086 | -0.63(-2.30%) |
Jul 28, 2010 | 27.66 | 28.38 | 26.42 | 27.41 | 1,117,058 | -1.02(-3.59%) |
Jul 27, 2010 | 27.70 | 28.91 | 27.66 | 28.43 | 483,217 | +0.90(+3.28%) |
Jul 26, 2010 | 27.33 | 27.57 | 26.83 | 27.53 | 410,484 | +0.20(+0.75%) |
Jul 23, 2010 | 27.46 | 27.64 | 26.97 | 27.32 | 459,543 | -0.34(-1.23%) |
Jul 22, 2010 | 27.43 | 27.87 | 27.01 | 27.66 | 470,061 | +0.66(+2.46%) |
Jul 21, 2010 | 28.70 | 28.90 | 26.99 | 27.00 | 507,897 | -1.51(-5.31%) |
Jul 20, 2010 | 28.13 | 28.55 | 27.82 | 28.52 | 274,152 | -0.06(-0.21%) |
Jul 19, 2010 | 28.86 | 29.15 | 28.15 | 28.58 | 294,988 | -0.26(-0.91%) |
Jul 16, 2010 | 30.46 | 30.58 | 28.58 | 28.84 | 378,419 | -1.96(-6.36%) |
Jul 15, 2010 | 31.39 | 31.39 | 30.01 | 30.80 | 93,379 | -0.49(-1.55%) |
Jul 14, 2010 | 31.35 | 31.55 | 30.85 | 31.28 | 154,525 | -0.26(-0.81%) |
Jul 13, 2010 | 30.81 | 31.70 | 30.65 | 31.54 | 281,532 | +1.12(+3.69%) |
Jul 12, 2010 | 30.86 | 31.20 | 30.23 | 30.41 | 128,316 | -0.58(-1.87%) |
Jul 09, 2010 | 29.97 | 30.99 | 29.93 | 30.99 | 134,749 | +0.95(+3.17%) |
Jul 08, 2010 | 29.81 | 30.08 | 29.43 | 30.04 | 265,220 | +0.35(+1.18%) |
Jul 07, 2010 | 28.39 | 29.74 | 28.39 | 29.69 | 329,840 | +1.51(+5.34%) |
Jul 06, 2010 | 27.90 | 28.41 | 27.47 | 28.18 | 335,612 | +0.66(+2.41%) |
Jul 02, 2010 | 28.09 | 28.45 | 26.98 | 27.52 | 200,410 | -0.28(-1.01%) |
Jul 01, 2010 | 28.43 | 28.64 | 27.10 | 27.80 | 210,962 | -0.57(-2.01%) |
Jun 30, 2010 | 29.46 | 30.04 | 28.29 | 28.37 | 172,609 | -1.05(-3.56%) |
Jun 29, 2010 | 30.36 | 30.39 | 29.15 | 29.42 | 229,239 | -1.57(-5.05%) |
Jun 25, 2010 | 30.63 | 31.12 | 30.08 | 30.98 | 470,067 | +0.57(+1.87%) |
Jun 24, 2010 | 30.00 | 31.03 | 29.53 | 30.41 | 269,773 | +0.31(+1.05%) |
Jun 23, 2010 | 29.82 | 30.29 | 29.28 | 30.10 | 235,882 | +0.31(+1.06%) |
Jun 22, 2010 | 30.80 | 31.06 | 29.66 | 29.78 | 256,576 | -0.85(-2.78%) |
Jun 21, 2010 | 30.85 | 31.10 | 30.37 | 30.63 | 266,298 | +0.03(+0.11%) |
Jun 18, 2010 | 30.71 | 30.95 | 30.10 | 30.60 | 521,875 | +0.11(+0.36%) |
Jun 17, 2010 | 30.56 | 30.78 | 30.11 | 30.49 | 247,326 | +0.19(+0.62%) |
Jun 16, 2010 | 30.03 | 30.51 | 30.03 | 30.30 | 218,070 | +0.05(+0.17%) |
Jun 15, 2010 | 29.51 | 30.39 | 29.48 | 30.25 | 237,539 | +0.90(+3.07%) |
Jun 14, 2010 | 29.86 | 30.12 | 29.16 | 29.35 | 250,722 | -0.34(-1.15%) |
Jun 11, 2010 | 29.05 | 29.76 | 28.80 | 29.69 | 154,481 | +0.35(+1.19%) |
Jun 10, 2010 | 28.70 | 29.45 | 28.68 | 29.34 | 193,522 | +0.82(+2.86%) |
Jun 09, 2010 | 29.03 | 29.40 | 28.12 | 28.52 | 488,581 | -0.40(-1.38%) |
Jun 08, 2010 | 29.38 | 29.61 | 28.26 | 28.92 | 203,276 | -0.23(-0.79%) |
Jun 07, 2010 | 29.36 | 29.85 | 28.98 | 29.15 | 272,218 | -0.11(-0.38%) |
Jun 04, 2010 | 29.87 | 30.23 | 29.18 | 29.26 | 412,327 | -1.39(-4.53%) |
Jun 03, 2010 | 31.02 | 31.61 | 30.21 | 30.65 | 210,864 | -0.41(-1.31%) |
Jun 02, 2010 | 30.40 | 31.27 | 29.80 | 31.06 | 268,820 | +1.00(+3.34%) |
Jun 01, 2010 | 30.09 | 30.93 | 30.06 | 30.06 | 271,381 | -0.29(-0.95%) |
May 28, 2010 | 31.51 | 31.32 | 30.14 | 30.35 | 279,713 | -1.17(-3.70%) |
May 27, 2010 | 30.72 | 31.67 | 30.63 | 31.51 | 239,859 | +1.46(+4.84%) |
May 26, 2010 | 30.14 | 30.57 | 29.74 | 30.06 | 295,397 | +0.07(+0.23%) |
May 25, 2010 | 29.45 | 30.18 | 28.56 | 29.99 | 312,288 | +0.28(+0.95%) |
May 24, 2010 | 30.64 | 31.22 | 29.70 | 29.71 | 194,672 | -1.10(-3.56%) |
May 21, 2010 | 29.59 | 31.14 | 29.59 | 30.80 | 304,519 | +1.14(+3.84%) |
May 20, 2010 | 29.84 | 31.20 | 29.60 | 29.66 | 306,869 | -1.95(-6.16%) |
May 19, 2010 | 31.77 | 32.46 | 30.95 | 31.61 | 310,350 | -0.39(-1.22%) |
May 18, 2010 | 33.59 | 33.73 | 31.63 | 32.00 | 268,166 | -1.43(-4.28%) |
May 17, 2010 | 33.38 | 34.04 | 32.52 | 33.43 | 328,115 | +0.07(+0.20%) |
May 14, 2010 | 33.65 | 33.95 | 32.80 | 33.37 | 281,428 | -0.48(-1.41%) |
May 13, 2010 | 33.63 | 34.18 | 33.30 | 33.84 | 210,940 | +0.01(+0.03%) |
May 12, 2010 | 32.72 | 33.83 | 32.46 | 33.83 | 324,854 | +1.29(+3.98%) |
May 11, 2010 | 32.63 | 33.06 | 31.07 | 32.54 | 200,255 | +0.83(+2.63%) |
May 10, 2010 | 30.74 | 31.76 | 30.50 | 31.71 | 329,746 | +2.03(+6.85%) |
May 07, 2010 | 30.52 | 30.88 | 29.55 | 29.67 | 381,859 | -0.99(-3.22%) |
May 06, 2010 | 32.19 | 32.42 | 29.07 | 30.66 | 513,923 | -1.74(-5.36%) |
May 05, 2010 | 32.28 | 32.75 | 31.57 | 32.40 | 362,559 | +0.37(+1.14%) |
May 04, 2010 | 32.10 | 32.17 | 31.56 | 32.03 | 557,875 | -0.28(-0.87%) |