Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.97 | 35.08 | 34.51 | 34.97 | 23,870 | +0.02(+0.05%) |
Jul 29, 2010 | 35.39 | 35.41 | 34.64 | 34.95 | 32,979 | -0.19(-0.54%) |
Jul 28, 2010 | 35.23 | 35.38 | 35.05 | 35.14 | 37,313 | -0.20(-0.56%) |
Jul 27, 2010 | 35.54 | 35.59 | 35.19 | 35.34 | 38,990 | -0.09(-0.24%) |
Jul 26, 2010 | 35.23 | 35.43 | 35.09 | 35.42 | 43,436 | +0.32(+0.90%) |
Jul 23, 2010 | 34.76 | 35.14 | 34.72 | 35.11 | 19,219 | +0.23(+0.66%) |
Jul 22, 2010 | 34.55 | 34.93 | 34.55 | 34.87 | 46,626 | +0.77(+2.26%) |
Jul 21, 2010 | 34.79 | 34.79 | 33.95 | 34.10 | 34,326 | -0.46(-1.34%) |
Jul 20, 2010 | 33.57 | 34.57 | 33.57 | 34.57 | 14,065 | +0.49(+1.43%) |
Jul 19, 2010 | 34.05 | 34.19 | 33.79 | 34.08 | 17,865 | +0.21(+0.61%) |
Jul 16, 2010 | 33.87 | 34.63 | 33.83 | 33.87 | 25,509 | -1.00(-2.86%) |
Jul 15, 2010 | 34.69 | 34.87 | 34.39 | 34.87 | 234,729 | +0.12(+0.36%) |
Jul 14, 2010 | 34.63 | 34.93 | 34.56 | 34.75 | 241,079 | +0.07(+0.20%) |
Jul 13, 2010 | 34.55 | 34.79 | 34.44 | 34.68 | 31,117 | +0.54(+1.58%) |
Jul 12, 2010 | 34.06 | 34.27 | 33.96 | 34.14 | 22,195 | +0.05(+0.15%) |
Jul 09, 2010 | 34.09 | 34.09 | 33.87 | 34.09 | 22,700 | +0.25(+0.73%) |
Jul 08, 2010 | 33.91 | 33.91 | 33.52 | 33.84 | 26,732 | +0.32(+0.95%) |
Jul 07, 2010 | 32.65 | 33.56 | 32.65 | 33.52 | 33,183 | +1.00(+3.08%) |
Jul 06, 2010 | 32.85 | 32.99 | 32.32 | 32.52 | 53,325 | +0.13(+0.40%) |
Jul 02, 2010 | 32.39 | 32.71 | 32.21 | 32.39 | 54,926 | -0.13(-0.40%) |
Jul 01, 2010 | 32.57 | 32.58 | 31.99 | 32.52 | 53,609 | +0.01(+0.03%) |
Jun 30, 2010 | 32.83 | 33.05 | 32.46 | 32.51 | 53,871 | -0.39(-1.17%) |
Jun 29, 2010 | 33.46 | 33.57 | 32.67 | 32.89 | 85,393 | -1.25(-3.67%) |
Jun 25, 2010 | 34.15 | 34.30 | 33.91 | 34.15 | 101,514 | +0.09(+0.28%) |
Jun 24, 2010 | 34.46 | 34.52 | 33.97 | 34.05 | 46,180 | -0.60(-1.72%) |
Jun 23, 2010 | 34.80 | 34.85 | 34.44 | 34.65 | 32,874 | -0.05(-0.15%) |
Jun 22, 2010 | 35.32 | 35.45 | 34.67 | 34.70 | 179,736 | -0.56(-1.58%) |
Jun 21, 2010 | 35.92 | 35.92 | 35.09 | 35.26 | 33,101 | -0.11(-0.31%) |
Jun 18, 2010 | 35.37 | 35.53 | 35.29 | 35.37 | 23,449 | +0.01(+0.02%) |
Jun 17, 2010 | 35.46 | 35.46 | 35.09 | 35.36 | 26,539 | +0.06(+0.17%) |
Jun 16, 2010 | 35.10 | 35.44 | 35.09 | 35.30 | 59,578 | -0.03(-0.07%) |
Jun 15, 2010 | 34.79 | 35.32 | 34.77 | 35.32 | 33,243 | +0.83(+2.40%) |
Jun 14, 2010 | 34.91 | 34.98 | 34.47 | 34.50 | 70,334 | -0.05(-0.15%) |
Jun 11, 2010 | 34.09 | 34.55 | 34.05 | 34.55 | 37,211 | +0.21(+0.60%) |
Jun 10, 2010 | 33.96 | 34.35 | 33.92 | 34.34 | 26,188 | +0.94(+2.81%) |
Jun 09, 2010 | 33.85 | 34.13 | 33.32 | 33.40 | 32,962 | -0.21(-0.64%) |
Jun 08, 2010 | 33.45 | 33.64 | 33.12 | 33.62 | 84,107 | +0.23(+0.69%) |
Jun 07, 2010 | 33.98 | 34.07 | 33.38 | 33.38 | 91,426 | -0.45(-1.34%) |
Jun 04, 2010 | 33.84 | 34.62 | 33.74 | 33.84 | 49,307 | -1.21(-3.46%) |
Jun 03, 2010 | 34.98 | 35.09 | 34.74 | 35.05 | 35,673 | +0.25(+0.71%) |
Jun 02, 2010 | 34.08 | 34.80 | 33.95 | 34.80 | 34,445 | +0.88(+2.60%) |
Jun 01, 2010 | 34.26 | 34.57 | 33.92 | 33.92 | 86,846 | -0.50(-1.45%) |
May 28, 2010 | 34.42 | 34.91 | 34.32 | 34.42 | 24,860 | -0.41(-1.17%) |
May 27, 2010 | 34.40 | 34.83 | 34.35 | 34.83 | 43,030 | +1.02(+3.01%) |
May 26, 2010 | 34.36 | 34.61 | 33.76 | 33.81 | 76,336 | -0.24(-0.70%) |
May 25, 2010 | 33.29 | 34.05 | 33.12 | 34.05 | 120,617 | -0.05(-0.15%) |
May 24, 2010 | 34.30 | 34.55 | 34.10 | 34.10 | 51,603 | -0.28(-0.82%) |
May 21, 2010 | 33.40 | 34.50 | 33.33 | 34.38 | 95,158 | +0.37(+1.08%) |
May 20, 2010 | 34.56 | 34.68 | 34.02 | 34.02 | 142,311 | -1.30(-3.68%) |
May 19, 2010 | 35.36 | 35.60 | 34.93 | 35.32 | 64,290 | -0.19(-0.53%) |
May 18, 2010 | 36.25 | 36.32 | 35.44 | 35.50 | 108,615 | -0.47(-1.31%) |
May 17, 2010 | 36.06 | 36.10 | 35.36 | 35.97 | 135,899 | +0.03(+0.07%) |
May 14, 2010 | 35.95 | 36.38 | 35.66 | 35.95 | 96,606 | -0.73(-1.99%) |
May 13, 2010 | 37.03 | 37.22 | 36.65 | 36.68 | 44,426 | -0.42(-1.14%) |
May 12, 2010 | 36.72 | 37.14 | 36.65 | 37.10 | 55,542 | +0.53(+1.45%) |
May 11, 2010 | 36.79 | 36.97 | 36.54 | 36.57 | 102,884 | -0.09(-0.23%) |
May 10, 2010 | 36.42 | 36.66 | 36.30 | 36.66 | 114,223 | +1.51(+4.30%) |
May 07, 2010 | 35.62 | 35.90 | 34.59 | 35.15 | 155,511 | -0.68(-1.88%) |
May 06, 2010 | 36.70 | 36.96 | 29.91 | 35.82 | 111,560 | -1.10(-2.99%) |
May 05, 2010 | 36.92 | 37.15 | 36.75 | 36.92 | 69,101 | -0.22(-0.60%) |
May 04, 2010 | 37.64 | 37.64 | 37.01 | 37.15 | 55,813 | -0.91(-2.40%) |