Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.07 | 31.91 | 30.08 | 31.48 | 521,690 | -0.17(-0.54%) |
Jul 29, 2010 | 33.79 | 34.15 | 29.58 | 31.65 | 2,312,985 | -4.54(-12.54%) |
Jul 28, 2010 | 37.88 | 38.44 | 36.11 | 36.19 | 278,999 | -1.83(-4.81%) |
Jul 27, 2010 | 39.93 | 40.00 | 36.93 | 38.02 | 517,505 | -1.75(-4.40%) |
Jul 26, 2010 | 37.97 | 39.87 | 37.75 | 39.77 | 419,406 | +2.02(+5.35%) |
Jul 23, 2010 | 37.00 | 37.79 | 36.77 | 37.75 | 174,169 | +0.73(+1.97%) |
Jul 22, 2010 | 36.48 | 37.60 | 36.33 | 37.02 | 296,149 | +0.98(+2.72%) |
Jul 21, 2010 | 36.50 | 36.92 | 35.77 | 36.04 | 230,772 | -0.24(-0.66%) |
Jul 20, 2010 | 35.62 | 36.45 | 35.42 | 36.28 | 106,494 | +0.28(+0.78%) |
Jul 19, 2010 | 36.19 | 36.40 | 35.43 | 36.00 | 120,240 | +0.00(+0.00%) |
Jul 16, 2010 | 36.51 | 36.51 | 35.31 | 36.00 | 520,451 | -0.79(-2.15%) |
Jul 15, 2010 | 37.20 | 37.54 | 36.60 | 36.79 | 182,643 | -0.50(-1.34%) |
Jul 14, 2010 | 37.13 | 37.58 | 36.81 | 37.29 | 182,384 | -0.01(-0.03%) |
Jul 13, 2010 | 37.12 | 37.98 | 36.67 | 37.30 | 387,923 | +0.60(+1.63%) |
Jul 12, 2010 | 36.03 | 37.00 | 36.00 | 36.70 | 342,845 | +0.65(+1.80%) |
Jul 09, 2010 | 35.82 | 36.32 | 35.50 | 36.05 | 219,066 | +0.09(+0.25%) |
Jul 08, 2010 | 35.59 | 36.49 | 35.45 | 35.96 | 157,294 | +0.62(+1.75%) |
Jul 07, 2010 | 33.64 | 35.52 | 33.24 | 35.34 | 272,958 | +1.87(+5.59%) |
Jul 06, 2010 | 34.34 | 35.22 | 33.21 | 33.47 | 171,212 | -0.54(-1.59%) |
Jul 02, 2010 | 34.34 | 35.02 | 33.81 | 34.01 | 128,468 | -0.10(-0.29%) |
Jul 01, 2010 | 34.38 | 34.39 | 32.57 | 34.11 | 269,124 | -0.24(-0.70%) |
Jun 30, 2010 | 35.33 | 35.98 | 33.99 | 34.35 | 295,953 | -1.05(-2.97%) |
Jun 29, 2010 | 35.15 | 35.53 | 34.90 | 35.40 | 214,796 | -0.20(-0.56%) |
Jun 25, 2010 | 35.54 | 36.04 | 34.70 | 35.60 | 267,635 | +0.13(+0.37%) |
Jun 24, 2010 | 34.49 | 35.80 | 34.49 | 35.47 | 263,256 | +0.77(+2.22%) |
Jun 23, 2010 | 34.60 | 35.15 | 34.28 | 34.70 | 97,496 | +0.12(+0.35%) |
Jun 22, 2010 | 34.93 | 35.99 | 34.43 | 34.58 | 403,295 | -0.20(-0.58%) |
Jun 21, 2010 | 35.84 | 36.88 | 34.38 | 34.78 | 412,407 | -0.57(-1.61%) |
Jun 18, 2010 | 36.04 | 36.34 | 34.35 | 35.35 | 1,318,005 | -0.49(-1.37%) |
Jun 17, 2010 | 35.09 | 37.05 | 34.70 | 35.84 | 551,009 | +1.02(+2.93%) |
Jun 16, 2010 | 34.81 | 35.50 | 34.35 | 34.82 | 138,710 | -0.11(-0.31%) |
Jun 15, 2010 | 34.23 | 35.15 | 34.03 | 34.93 | 183,209 | +0.90(+2.64%) |
Jun 14, 2010 | 34.50 | 35.16 | 33.99 | 34.03 | 139,162 | -0.30(-0.87%) |
Jun 11, 2010 | 32.80 | 34.53 | 32.62 | 34.33 | 188,968 | +1.10(+3.31%) |
Jun 10, 2010 | 32.66 | 33.25 | 32.19 | 33.23 | 223,484 | +1.01(+3.13%) |
Jun 09, 2010 | 32.79 | 33.25 | 32.12 | 32.22 | 193,749 | -0.27(-0.83%) |
Jun 08, 2010 | 32.63 | 32.74 | 31.62 | 32.49 | 533,729 | +0.12(+0.37%) |
Jun 07, 2010 | 33.25 | 33.33 | 32.04 | 32.37 | 213,194 | -0.78(-2.35%) |
Jun 04, 2010 | 33.13 | 34.41 | 32.78 | 33.15 | 473,663 | -0.76(-2.24%) |
Jun 03, 2010 | 33.65 | 34.82 | 33.54 | 33.91 | 527,575 | +0.52(+1.56%) |
Jun 02, 2010 | 31.17 | 34.00 | 31.17 | 33.39 | 550,769 | +2.27(+7.29%) |
Jun 01, 2010 | 31.57 | 32.05 | 30.98 | 31.12 | 243,073 | -0.72(-2.26%) |
May 28, 2010 | 32.36 | 32.76 | 31.55 | 31.84 | 225,309 | -0.52(-1.61%) |
May 27, 2010 | 31.85 | 32.44 | 31.44 | 32.36 | 184,365 | +1.05(+3.35%) |
May 26, 2010 | 31.40 | 32.35 | 31.06 | 31.31 | 176,711 | -0.01(-0.03%) |
May 25, 2010 | 30.50 | 31.53 | 29.95 | 31.32 | 201,913 | +0.19(+0.61%) |
May 24, 2010 | 30.24 | 31.98 | 29.86 | 31.13 | 651,392 | +0.79(+2.60%) |
May 21, 2010 | 30.47 | 31.01 | 29.78 | 30.34 | 455,661 | -0.47(-1.53%) |
May 20, 2010 | 31.01 | 31.70 | 30.81 | 30.81 | 400,761 | -0.92(-2.90%) |
May 19, 2010 | 31.95 | 32.42 | 31.37 | 31.73 | 280,475 | -0.23(-0.72%) |
May 18, 2010 | 34.09 | 34.63 | 31.72 | 31.96 | 610,709 | -1.82(-5.39%) |
May 17, 2010 | 32.62 | 33.89 | 32.62 | 33.78 | 177,463 | +1.36(+4.19%) |
May 14, 2010 | 32.96 | 32.96 | 31.77 | 32.42 | 209,860 | -0.76(-2.29%) |
May 13, 2010 | 33.88 | 34.29 | 32.99 | 33.18 | 143,483 | -0.72(-2.12%) |
May 12, 2010 | 32.59 | 34.30 | 32.51 | 33.90 | 375,607 | +1.36(+4.18%) |
May 11, 2010 | 32.70 | 32.88 | 31.29 | 32.54 | 257,466 | +0.87(+2.75%) |
May 10, 2010 | 31.38 | 32.60 | 31.08 | 31.67 | 275,256 | +1.02(+3.33%) |
May 07, 2010 | 32.06 | 32.25 | 30.25 | 30.65 | 579,734 | -1.64(-5.08%) |
May 06, 2010 | 33.10 | 33.24 | 31.20 | 32.29 | 594,993 | -0.93(-2.80%) |
May 05, 2010 | 33.23 | 33.78 | 33.00 | 33.22 | 311,655 | -0.28(-0.84%) |
May 04, 2010 | 34.41 | 34.59 | 33.36 | 33.50 | 401,565 | -1.27(-3.65%) |