Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.79 | 29.39 | 28.79 | 29.30 | 299,674 | +0.24(+0.84%) |
Jul 29, 2010 | 30.04 | 30.26 | 28.92 | 29.06 | 171,830 | -0.74(-2.48%) |
Jul 28, 2010 | 30.44 | 30.62 | 29.62 | 29.79 | 101,812 | -0.74(-2.42%) |
Jul 27, 2010 | 31.79 | 32.22 | 30.44 | 30.53 | 114,673 | -1.19(-3.77%) |
Jul 26, 2010 | 31.23 | 31.84 | 30.66 | 31.72 | 76,072 | +0.64(+2.07%) |
Jul 23, 2010 | 30.32 | 31.31 | 29.17 | 31.08 | 88,866 | +0.59(+1.93%) |
Jul 22, 2010 | 30.10 | 30.56 | 30.01 | 30.49 | 224,041 | +0.71(+2.38%) |
Jul 21, 2010 | 29.56 | 30.17 | 29.33 | 29.78 | 231,323 | +0.30(+1.01%) |
Jul 20, 2010 | 28.66 | 29.49 | 28.60 | 29.48 | 171,149 | +0.53(+1.84%) |
Jul 19, 2010 | 28.90 | 29.24 | 28.33 | 28.95 | 130,797 | +0.04(+0.13%) |
Jul 16, 2010 | 29.74 | 29.95 | 28.29 | 28.92 | 155,003 | -1.05(-3.49%) |
Jul 15, 2010 | 30.60 | 30.99 | 29.48 | 29.96 | 187,403 | -0.70(-2.28%) |
Jul 14, 2010 | 30.60 | 30.88 | 30.22 | 30.66 | 138,334 | +0.05(+0.15%) |
Jul 13, 2010 | 30.73 | 30.95 | 30.43 | 30.61 | 140,698 | +0.23(+0.77%) |
Jul 12, 2010 | 30.82 | 30.89 | 29.89 | 30.38 | 143,447 | -0.51(-1.66%) |
Jul 09, 2010 | 30.68 | 30.98 | 30.44 | 30.89 | 93,155 | +0.27(+0.88%) |
Jul 08, 2010 | 30.74 | 30.96 | 30.04 | 30.62 | 206,646 | +0.09(+0.31%) |
Jul 07, 2010 | 30.26 | 30.87 | 30.20 | 30.53 | 174,132 | +0.43(+1.43%) |
Jul 06, 2010 | 31.87 | 32.15 | 29.97 | 30.10 | 196,780 | -1.46(-4.61%) |
Jul 02, 2010 | 31.76 | 32.06 | 30.97 | 31.56 | 128,387 | -0.12(-0.38%) |
Jul 01, 2010 | 30.79 | 31.85 | 29.91 | 31.68 | 218,940 | +0.93(+3.04%) |
Jun 30, 2010 | 29.41 | 31.25 | 29.26 | 30.74 | 390,421 | +1.46(+4.97%) |
Jun 29, 2010 | 30.01 | 30.01 | 28.50 | 29.29 | 203,700 | -1.48(-4.82%) |
Jun 25, 2010 | 31.09 | 31.22 | 30.51 | 30.77 | 183,939 | -0.21(-0.69%) |
Jun 24, 2010 | 30.86 | 31.60 | 30.30 | 30.99 | 102,446 | +0.13(+0.42%) |
Jun 23, 2010 | 31.29 | 31.53 | 30.43 | 30.86 | 220,778 | -0.55(-1.75%) |
Jun 22, 2010 | 32.26 | 32.62 | 31.29 | 31.41 | 162,633 | -0.78(-2.44%) |
Jun 21, 2010 | 32.84 | 34.14 | 31.95 | 32.19 | 131,713 | -0.24(-0.75%) |
Jun 18, 2010 | 31.78 | 32.95 | 31.29 | 32.43 | 192,693 | +0.66(+2.09%) |
Jun 17, 2010 | 32.20 | 32.29 | 31.61 | 31.77 | 55,583 | -0.41(-1.28%) |
Jun 16, 2010 | 32.25 | 32.81 | 31.31 | 32.18 | 65,275 | -0.34(-1.03%) |
Jun 15, 2010 | 32.64 | 32.84 | 31.90 | 32.52 | 77,093 | -0.07(-0.20%) |
Jun 14, 2010 | 32.71 | 33.15 | 32.51 | 32.58 | 78,544 | +0.21(+0.63%) |
Jun 11, 2010 | 31.24 | 32.48 | 30.72 | 32.38 | 68,802 | +0.83(+2.63%) |
Jun 10, 2010 | 31.09 | 31.70 | 30.04 | 31.55 | 136,626 | +0.75(+2.42%) |
Jun 09, 2010 | 29.30 | 31.51 | 28.98 | 30.80 | 200,957 | +1.75(+6.01%) |
Jun 08, 2010 | 30.04 | 30.27 | 28.65 | 29.06 | 177,345 | -0.88(-2.93%) |
Jun 07, 2010 | 30.15 | 30.99 | 29.45 | 29.93 | 117,974 | -0.22(-0.74%) |
Jun 04, 2010 | 31.73 | 31.73 | 30.04 | 30.16 | 93,714 | -2.37(-7.29%) |
Jun 03, 2010 | 31.87 | 32.62 | 31.87 | 32.53 | 66,660 | +0.49(+1.51%) |
Jun 02, 2010 | 31.73 | 32.04 | 31.30 | 32.04 | 78,854 | +0.24(+0.76%) |
Jun 01, 2010 | 31.59 | 32.75 | 31.35 | 31.80 | 112,203 | -0.01(-0.03%) |
May 28, 2010 | 32.18 | 32.53 | 31.65 | 31.81 | 82,587 | -0.37(-1.16%) |
May 27, 2010 | 32.51 | 32.73 | 31.67 | 32.18 | 109,777 | +0.16(+0.50%) |
May 26, 2010 | 31.71 | 32.83 | 31.46 | 32.02 | 279,291 | +0.35(+1.12%) |
May 25, 2010 | 30.85 | 32.31 | 30.30 | 31.67 | 333,982 | +0.25(+0.80%) |
May 24, 2010 | 29.60 | 31.78 | 29.60 | 31.42 | 331,537 | +1.70(+5.72%) |
May 21, 2010 | 29.47 | 30.09 | 29.22 | 29.72 | 314,324 | -0.07(-0.25%) |
May 20, 2010 | 30.32 | 30.89 | 28.05 | 29.79 | 683,275 | +1.33(+4.69%) |
May 19, 2010 | 32.39 | 32.43 | 27.65 | 28.46 | 1,148,106 | -2.70(-8.66%) |
May 18, 2010 | 32.57 | 33.34 | 31.11 | 31.16 | 227,632 | -0.91(-2.82%) |
May 17, 2010 | 31.89 | 32.35 | 30.74 | 32.06 | 108,411 | +0.42(+1.33%) |
May 14, 2010 | 31.92 | 32.04 | 30.91 | 31.64 | 110,778 | -0.43(-1.34%) |
May 13, 2010 | 32.92 | 33.79 | 31.67 | 32.07 | 131,386 | -0.73(-2.22%) |
May 12, 2010 | 31.91 | 32.95 | 31.75 | 32.80 | 95,808 | +1.03(+3.23%) |
May 11, 2010 | 31.72 | 32.29 | 28.86 | 31.77 | 94,452 | +0.60(+1.92%) |
May 10, 2010 | 30.76 | 31.17 | 29.69 | 31.17 | 265,810 | +1.54(+5.20%) |
May 07, 2010 | 31.16 | 31.53 | 29.42 | 29.63 | 289,227 | -1.77(-5.65%) |
May 06, 2010 | 31.64 | 33.24 | 30.16 | 31.41 | 279,337 | -0.34(-1.06%) |
May 05, 2010 | 31.43 | 32.34 | 31.01 | 31.74 | 149,260 | +0.13(+0.41%) |
May 04, 2010 | 31.81 | 32.03 | 30.75 | 31.61 | 96,264 | -0.35(-1.11%) |