Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.13 | 36.14 | 34.79 | 36.13 | 481,285 | +0.81(+2.30%) |
Jul 29, 2010 | 35.21 | 35.42 | 34.60 | 35.32 | 300,242 | +0.29(+0.82%) |
Jul 28, 2010 | 34.53 | 35.21 | 34.51 | 35.03 | 493,111 | +0.29(+0.85%) |
Jul 27, 2010 | 35.45 | 35.61 | 34.59 | 34.74 | 368,404 | -0.48(-1.35%) |
Jul 26, 2010 | 34.80 | 35.24 | 34.65 | 35.21 | 296,952 | +0.48(+1.37%) |
Jul 23, 2010 | 33.97 | 35.01 | 33.77 | 34.74 | 366,007 | +0.75(+2.20%) |
Jul 22, 2010 | 33.11 | 34.28 | 33.03 | 33.99 | 340,142 | +1.41(+4.32%) |
Jul 21, 2010 | 32.40 | 32.86 | 32.01 | 32.58 | 491,786 | +0.44(+1.37%) |
Jul 20, 2010 | 31.94 | 32.36 | 31.87 | 32.14 | 394,018 | -0.22(-0.67%) |
Jul 19, 2010 | 32.01 | 32.55 | 31.44 | 32.36 | 572,433 | +0.35(+1.09%) |
Jul 16, 2010 | 32.01 | 33.51 | 31.98 | 32.01 | 795,416 | -1.57(-4.69%) |
Jul 15, 2010 | 33.24 | 33.59 | 32.74 | 33.58 | 239,651 | +0.22(+0.67%) |
Jul 14, 2010 | 32.86 | 33.40 | 32.75 | 33.36 | 224,461 | +0.47(+1.42%) |
Jul 13, 2010 | 33.33 | 33.33 | 32.82 | 32.89 | 350,408 | -0.09(-0.28%) |
Jul 12, 2010 | 33.16 | 33.88 | 32.82 | 32.98 | 223,828 | -0.15(-0.46%) |
Jul 09, 2010 | 33.14 | 33.16 | 32.45 | 33.14 | 353,498 | +0.40(+1.22%) |
Jul 08, 2010 | 33.23 | 33.23 | 32.44 | 32.74 | 359,793 | +0.10(+0.32%) |
Jul 07, 2010 | 31.11 | 32.68 | 31.11 | 32.63 | 329,808 | +1.43(+4.60%) |
Jul 06, 2010 | 31.22 | 31.48 | 30.92 | 31.20 | 435,067 | +0.52(+1.71%) |
Jul 02, 2010 | 30.67 | 31.48 | 30.49 | 30.67 | 542,241 | -0.38(-1.22%) |
Jul 01, 2010 | 30.74 | 31.37 | 29.80 | 31.05 | 381,312 | +0.12(+0.38%) |
Jun 30, 2010 | 30.65 | 31.73 | 30.60 | 30.93 | 395 | +0.28(+0.91%) |
Jun 29, 2010 | 31.53 | 32.32 | 30.47 | 30.65 | 502,912 | -1.53(-4.74%) |
Jun 25, 2010 | 32.18 | 32.70 | 31.14 | 32.18 | 933,160 | -0.38(-1.16%) |
Jun 24, 2010 | 32.60 | 33.16 | 32.53 | 32.56 | 461,663 | -0.50(-1.50%) |
Jun 23, 2010 | 33.56 | 33.81 | 32.89 | 33.05 | 700,328 | -0.69(-2.03%) |
Jun 22, 2010 | 35.47 | 35.63 | 33.68 | 33.74 | 323,000 | -1.62(-4.57%) |
Jun 21, 2010 | 35.77 | 36.00 | 35.06 | 35.35 | 440,953 | +0.05(+0.14%) |
Jun 18, 2010 | 35.30 | 35.63 | 34.70 | 35.30 | 411,272 | +0.14(+0.40%) |
Jun 17, 2010 | 35.42 | 35.43 | 34.51 | 35.16 | 308,795 | +0.26(+0.74%) |
Jun 16, 2010 | 35.54 | 36.17 | 34.68 | 34.91 | 646,380 | -0.48(-1.34%) |
Jun 15, 2010 | 34.53 | 35.61 | 34.40 | 35.38 | 377,906 | +1.01(+2.95%) |
Jun 14, 2010 | 33.86 | 34.98 | 33.72 | 34.37 | 647,776 | +0.96(+2.87%) |
Jun 11, 2010 | 33.12 | 34.04 | 33.09 | 33.41 | 1,632,320 | +0.15(+0.46%) |
Jun 10, 2010 | 33.77 | 34.15 | 33.17 | 33.26 | 746,681 | +0.14(+0.42%) |
Jun 09, 2010 | 33.58 | 34.19 | 32.92 | 33.12 | 827,105 | -0.38(-1.13%) |
Jun 08, 2010 | 33.28 | 33.61 | 32.85 | 33.49 | 444,724 | +0.01(+0.04%) |
Jun 07, 2010 | 33.14 | 37.41 | 32.52 | 33.48 | 653,955 | -0.72(-2.11%) |
Jun 04, 2010 | 34.20 | 35.05 | 34.14 | 34.20 | 152,324 | -1.43(-4.02%) |
Jun 03, 2010 | 35.65 | 36.61 | 35.56 | 35.63 | 388,855 | -0.17(-0.49%) |
Jun 02, 2010 | 35.58 | 35.86 | 35.31 | 35.81 | 2,859 | +0.43(+1.21%) |
Jun 01, 2010 | 35.47 | 36.08 | 35.07 | 35.38 | 386,890 | -0.29(-0.82%) |
May 28, 2010 | 35.68 | 36.07 | 35.58 | 35.68 | 264,959 | -0.33(-0.91%) |
May 27, 2010 | 34.79 | 36.01 | 34.72 | 36.00 | 446,575 | +2.00(+5.88%) |
May 26, 2010 | 33.58 | 34.46 | 33.18 | 34.00 | 602,588 | +1.08(+3.29%) |
May 25, 2010 | 32.58 | 33.43 | 31.70 | 32.92 | 716,185 | -0.93(-2.75%) |
May 24, 2010 | 33.50 | 34.18 | 33.49 | 33.85 | 269,910 | +0.20(+0.59%) |
May 21, 2010 | 32.17 | 33.99 | 32.17 | 33.65 | 481,366 | +0.97(+2.97%) |
May 20, 2010 | 32.83 | 33.40 | 32.67 | 32.68 | 465,483 | -2.32(-6.64%) |
May 19, 2010 | 35.03 | 35.44 | 34.18 | 35.00 | 272,626 | -0.04(-0.12%) |
May 18, 2010 | 36.38 | 36.56 | 34.94 | 35.05 | 13,163 | -0.97(-2.70%) |
May 17, 2010 | 36.10 | 37.08 | 35.61 | 36.02 | 511,331 | +0.00(+0.00%) |
May 14, 2010 | 36.02 | 36.45 | 35.69 | 36.02 | 202,263 | -0.65(-1.77%) |
May 13, 2010 | 37.29 | 37.93 | 36.54 | 36.67 | 282,562 | -0.82(-2.19%) |
May 12, 2010 | 36.97 | 37.73 | 36.72 | 37.49 | 215,778 | +0.77(+2.09%) |
May 11, 2010 | 36.31 | 37.19 | 36.22 | 36.72 | 478,054 | +0.56(+1.55%) |
May 10, 2010 | 35.83 | 36.27 | 35.83 | 36.16 | 1,006,053 | +0.70(+1.97%) |
May 07, 2010 | 35.54 | 36.44 | 35.00 | 35.46 | 1,122,559 | -0.39(-1.09%) |
May 06, 2010 | 35.72 | 36.43 | 34.32 | 35.85 | 748 | -1.61(-4.31%) |
May 05, 2010 | 37.75 | 38.24 | 37.06 | 37.47 | 1,109,429 | -0.85(-2.21%) |
May 04, 2010 | 39.43 | 39.80 | 37.99 | 38.31 | 368,692 | -1.78(-4.43%) |