Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.18 | 31.34 | 30.81 | 31.18 | 308,428 | +0.06(+0.19%) |
Jul 29, 2010 | 31.25 | 31.33 | 30.76 | 31.13 | 440,768 | +0.11(+0.35%) |
Jul 28, 2010 | 31.11 | 31.25 | 30.93 | 31.02 | 299,502 | -0.09(-0.29%) |
Jul 27, 2010 | 30.96 | 31.35 | 30.93 | 31.11 | 753,808 | +0.20(+0.65%) |
Jul 26, 2010 | 30.29 | 30.97 | 30.24 | 30.91 | 511,241 | +0.70(+2.31%) |
Jul 23, 2010 | 29.50 | 30.21 | 29.49 | 30.21 | 399,343 | +0.58(+1.94%) |
Jul 22, 2010 | 29.91 | 30.14 | 29.52 | 29.63 | 636,498 | +0.19(+0.66%) |
Jul 21, 2010 | 28.92 | 29.60 | 28.92 | 29.44 | 1,051,688 | +0.62(+2.15%) |
Jul 20, 2010 | 28.68 | 29.17 | 28.55 | 28.82 | 574,381 | -0.08(-0.27%) |
Jul 19, 2010 | 29.38 | 29.38 | 28.62 | 28.90 | 391,229 | -0.30(-1.04%) |
Jul 16, 2010 | 29.20 | 29.83 | 29.17 | 29.20 | 335,904 | -0.52(-1.74%) |
Jul 15, 2010 | 29.45 | 30.02 | 29.25 | 29.72 | 539,824 | +0.21(+0.72%) |
Jul 14, 2010 | 29.50 | 29.66 | 29.30 | 29.50 | 446,757 | -0.04(-0.13%) |
Jul 13, 2010 | 29.50 | 29.72 | 29.36 | 29.54 | 595,831 | +0.31(+1.06%) |
Jul 12, 2010 | 28.88 | 29.29 | 28.86 | 29.23 | 269,791 | +0.05(+0.15%) |
Jul 09, 2010 | 29.19 | 29.43 | 28.92 | 29.19 | 752,938 | -0.24(-0.81%) |
Jul 08, 2010 | 29.41 | 29.52 | 29.07 | 29.43 | 566,662 | +0.21(+0.71%) |
Jul 07, 2010 | 28.66 | 29.23 | 28.61 | 29.22 | 592,317 | +0.49(+1.71%) |
Jul 06, 2010 | 29.34 | 29.67 | 28.36 | 28.73 | 1,372 | -0.36(-1.22%) |
Jul 02, 2010 | 29.08 | 29.25 | 28.88 | 29.08 | 431,624 | +0.04(+0.13%) |
Jul 01, 2010 | 28.65 | 29.10 | 28.33 | 29.05 | 1,371,094 | +0.34(+1.19%) |
Jun 30, 2010 | 28.37 | 29.11 | 28.34 | 28.70 | 408 | +0.38(+1.35%) |
Jun 29, 2010 | 28.54 | 28.61 | 28.13 | 28.32 | 591,901 | -0.43(-1.51%) |
Jun 25, 2010 | 28.75 | 28.89 | 28.02 | 28.75 | 703,280 | +0.44(+1.55%) |
Jun 24, 2010 | 28.28 | 28.50 | 27.97 | 28.32 | 427,711 | -0.16(-0.57%) |
Jun 23, 2010 | 28.56 | 28.77 | 28.26 | 28.48 | 284,078 | -0.10(-0.36%) |
Jun 22, 2010 | 29.02 | 29.21 | 28.56 | 28.58 | 350,881 | -0.37(-1.29%) |
Jun 21, 2010 | 29.88 | 29.90 | 28.76 | 28.96 | 813,368 | -0.70(-2.38%) |
Jun 18, 2010 | 29.66 | 29.77 | 29.16 | 29.66 | 848,758 | +0.30(+1.03%) |
Jun 17, 2010 | 29.11 | 29.47 | 28.88 | 29.36 | 752,064 | +0.45(+1.54%) |
Jun 16, 2010 | 30.05 | 30.05 | 28.57 | 28.91 | 1,737,527 | -1.64(-5.37%) |
Jun 15, 2010 | 29.77 | 30.58 | 29.72 | 30.55 | 646,432 | +0.91(+3.07%) |
Jun 14, 2010 | 30.16 | 30.29 | 29.60 | 29.64 | 719,941 | -0.20(-0.67%) |
Jun 11, 2010 | 29.27 | 29.84 | 29.21 | 29.84 | 722,842 | +0.25(+0.83%) |
Jun 10, 2010 | 29.43 | 29.76 | 29.31 | 29.59 | 705,336 | +0.48(+1.64%) |
Jun 09, 2010 | 29.49 | 29.74 | 29.06 | 29.12 | 769,647 | -0.26(-0.90%) |
Jun 08, 2010 | 28.75 | 29.39 | 28.61 | 29.38 | 927,647 | +0.73(+2.55%) |
Jun 07, 2010 | 29.10 | 29.17 | 28.59 | 28.65 | 876,922 | -0.43(-1.47%) |
Jun 04, 2010 | 29.08 | 29.25 | 28.88 | 29.08 | 982,809 | -0.35(-1.19%) |
Jun 03, 2010 | 29.38 | 29.74 | 29.37 | 29.43 | 984,707 | -0.01(-0.02%) |
Jun 02, 2010 | 28.68 | 29.43 | 28.63 | 29.43 | 808,002 | +0.95(+3.34%) |
Jun 01, 2010 | 28.53 | 29.12 | 28.48 | 28.48 | 611,269 | -0.23(-0.81%) |
May 28, 2010 | 28.72 | 29.07 | 28.52 | 28.72 | 859,576 | -0.43(-1.46%) |
May 27, 2010 | 29.05 | 29.16 | 28.75 | 29.14 | 741,783 | +0.45(+1.55%) |
May 26, 2010 | 28.92 | 29.25 | 28.52 | 28.70 | 691,368 | -0.14(-0.47%) |
May 25, 2010 | 28.86 | 28.89 | 28.46 | 28.83 | 1,359,060 | -0.51(-1.75%) |
May 24, 2010 | 28.52 | 29.69 | 28.52 | 29.35 | 1,517,541 | +0.70(+2.43%) |
May 21, 2010 | 27.37 | 28.73 | 27.17 | 28.65 | 1,424,399 | +1.00(+3.61%) |
May 20, 2010 | 27.34 | 27.84 | 27.09 | 27.65 | 2,920,361 | -1.62(-5.55%) |
May 19, 2010 | 29.51 | 29.71 | 29.00 | 29.28 | 624,626 | -0.31(-1.05%) |
May 18, 2010 | 29.91 | 30.06 | 29.55 | 29.58 | 656,442 | -0.15(-0.52%) |
May 17, 2010 | 29.80 | 30.07 | 29.13 | 29.74 | 617,403 | +0.08(+0.28%) |
May 14, 2010 | 29.66 | 30.16 | 29.48 | 29.66 | 694,252 | -0.56(-1.86%) |
May 13, 2010 | 30.91 | 31.02 | 30.20 | 30.22 | 705,607 | -0.66(-2.13%) |
May 12, 2010 | 30.56 | 30.97 | 30.21 | 30.87 | 795,801 | +0.40(+1.31%) |
May 11, 2010 | 30.33 | 30.68 | 30.29 | 30.47 | 989,320 | -0.01(-0.02%) |
May 10, 2010 | 30.14 | 30.48 | 30.09 | 30.48 | 1,136,197 | +1.02(+3.46%) |
May 07, 2010 | 30.79 | 30.79 | 29.17 | 29.46 | 1,850,868 | -0.26(-0.89%) |
May 06, 2010 | 31.52 | 31.78 | 28.59 | 29.73 | 2,865,410 | -0.75(-2.47%) |
May 05, 2010 | 30.66 | 31.02 | 30.37 | 30.48 | 921,457 | -0.54(-1.72%) |
May 04, 2010 | 31.09 | 31.25 | 30.71 | 31.02 | 1,269,027 | -0.70(-2.20%) |