Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.08 | 29.18 | 28.76 | 29.08 | 55,895 | +0.02(+0.08%) |
Jul 29, 2010 | 29.40 | 29.42 | 28.86 | 29.06 | 21,674 | -0.12(-0.42%) |
Jul 28, 2010 | 29.33 | 29.33 | 29.17 | 29.18 | 5,900 | -0.18(-0.60%) |
Jul 27, 2010 | 29.52 | 29.52 | 29.26 | 29.36 | 60,865 | +0.02(+0.05%) |
Jul 26, 2010 | 29.11 | 29.37 | 29.05 | 29.34 | 209,218 | +0.28(+0.98%) |
Jul 23, 2010 | 28.73 | 29.06 | 28.70 | 29.06 | 47,293 | +0.23(+0.80%) |
Jul 22, 2010 | 28.61 | 28.95 | 28.61 | 28.82 | 28,555 | +0.60(+2.11%) |
Jul 21, 2010 | 28.76 | 28.76 | 28.12 | 28.23 | 24,574 | -0.34(-1.20%) |
Jul 20, 2010 | 27.92 | 28.59 | 27.84 | 28.57 | 54,137 | +0.33(+1.17%) |
Jul 19, 2010 | 28.21 | 28.36 | 28.09 | 28.24 | 34,036 | +0.11(+0.38%) |
Jul 16, 2010 | 28.13 | 28.71 | 28.12 | 28.13 | 49,123 | -0.79(-2.72%) |
Jul 15, 2010 | 28.92 | 28.94 | 28.56 | 28.92 | 24,058 | +0.05(+0.18%) |
Jul 14, 2010 | 28.82 | 28.98 | 28.69 | 28.87 | 21,324 | -0.02(-0.07%) |
Jul 13, 2010 | 28.77 | 28.96 | 28.74 | 28.89 | 24,878 | +0.44(+1.54%) |
Jul 12, 2010 | 28.33 | 28.50 | 28.31 | 28.45 | 27,637 | +0.01(+0.05%) |
Jul 09, 2010 | 28.43 | 28.44 | 28.22 | 28.43 | 16,581 | +0.24(+0.85%) |
Jul 08, 2010 | 28.22 | 28.22 | 27.96 | 28.19 | 20,197 | +0.25(+0.91%) |
Jul 07, 2010 | 27.23 | 27.94 | 27.21 | 27.94 | 10,128 | +0.85(+3.13%) |
Jul 06, 2010 | 27.28 | 27.42 | 26.85 | 27.09 | 74,464 | +0.12(+0.46%) |
Jul 02, 2010 | 26.97 | 27.21 | 26.84 | 26.97 | 54,717 | -0.08(-0.31%) |
Jul 01, 2010 | 27.11 | 27.23 | 26.66 | 27.05 | 77,018 | -0.10(-0.37%) |
Jun 30, 2010 | 27.39 | 27.56 | 27.10 | 27.15 | 54,652 | -0.28(-1.01%) |
Jun 29, 2010 | 27.91 | 27.91 | 27.27 | 27.43 | 49,719 | -0.96(-3.36%) |
Jun 25, 2010 | 28.39 | 28.49 | 28.17 | 28.39 | 32,657 | +0.12(+0.44%) |
Jun 24, 2010 | 28.64 | 28.64 | 28.25 | 28.26 | 90,925 | -0.50(-1.74%) |
Jun 23, 2010 | 28.90 | 28.90 | 28.62 | 28.76 | 44,297 | -0.09(-0.32%) |
Jun 22, 2010 | 29.35 | 29.44 | 28.85 | 28.85 | 24,487 | -0.45(-1.54%) |
Jun 21, 2010 | 29.80 | 29.80 | 29.20 | 29.31 | 28,324 | -0.11(-0.36%) |
Jun 18, 2010 | 29.41 | 29.47 | 29.35 | 29.41 | 21,965 | +0.05(+0.16%) |
Jun 17, 2010 | 29.41 | 29.41 | 29.11 | 29.37 | 23,641 | +0.05(+0.16%) |
Jun 16, 2010 | 29.18 | 29.37 | 29.11 | 29.32 | 91,369 | -0.01(-0.02%) |
Jun 15, 2010 | 28.90 | 29.33 | 28.88 | 29.33 | 9,273 | +0.67(+2.32%) |
Jun 14, 2010 | 28.84 | 29.03 | 28.66 | 28.66 | 13,532 | -0.07(-0.24%) |
Jun 11, 2010 | 28.38 | 28.73 | 28.36 | 28.73 | 36,849 | +0.12(+0.40%) |
Jun 10, 2010 | 28.26 | 28.62 | 28.25 | 28.62 | 31,233 | +0.83(+2.98%) |
Jun 09, 2010 | 28.17 | 28.34 | 27.74 | 27.79 | 27,451 | -0.16(-0.58%) |
Jun 08, 2010 | 27.81 | 27.95 | 27.54 | 27.95 | 35,066 | +0.28(+1.00%) |
Jun 07, 2010 | 28.16 | 28.20 | 27.67 | 27.67 | 215,959 | -0.35(-1.26%) |
Jun 04, 2010 | 28.03 | 28.66 | 27.96 | 28.03 | 57,050 | -0.98(-3.38%) |
Jun 03, 2010 | 29.02 | 29.06 | 28.75 | 29.01 | 76,561 | +0.14(+0.48%) |
Jun 02, 2010 | 28.39 | 28.87 | 28.25 | 28.87 | 81,735 | +0.60(+2.11%) |
Jun 01, 2010 | 28.46 | 28.78 | 28.25 | 28.27 | 165,786 | -0.38(-1.34%) |
May 28, 2010 | 28.65 | 29.02 | 28.58 | 28.65 | 121,255 | -0.36(-1.24%) |
May 27, 2010 | 28.65 | 29.02 | 28.59 | 29.02 | 26,381 | +0.93(+3.30%) |
May 26, 2010 | 28.50 | 28.70 | 28.06 | 28.09 | 146,774 | -0.16(-0.57%) |
May 25, 2010 | 27.59 | 28.29 | 27.42 | 28.25 | 121,502 | -0.04(-0.15%) |
May 24, 2010 | 28.52 | 28.69 | 28.29 | 28.29 | 136,384 | -0.33(-1.14%) |
May 21, 2010 | 27.71 | 28.65 | 27.67 | 28.62 | 433,975 | +0.34(+1.19%) |
May 20, 2010 | 28.39 | 28.84 | 28.28 | 28.28 | 174,621 | -1.07(-3.63%) |
May 19, 2010 | 29.35 | 29.56 | 29.04 | 29.34 | 129,236 | -0.18(-0.60%) |
May 18, 2010 | 30.16 | 30.20 | 29.41 | 29.52 | 213,042 | -0.39(-1.31%) |
May 17, 2010 | 29.97 | 29.99 | 29.43 | 29.91 | 231,817 | +0.06(+0.21%) |
May 14, 2010 | 29.85 | 30.05 | 29.62 | 29.85 | 78,082 | -0.61(-1.99%) |
May 13, 2010 | 30.74 | 30.79 | 30.40 | 30.46 | 40,885 | -0.34(-1.10%) |
May 12, 2010 | 30.53 | 30.80 | 30.49 | 30.79 | 30,329 | +0.41(+1.36%) |
May 11, 2010 | 30.58 | 30.76 | 30.35 | 30.38 | 88,312 | -0.08(-0.25%) |
May 10, 2010 | 30.29 | 30.47 | 30.16 | 30.46 | 110,902 | +1.20(+4.11%) |
May 07, 2010 | 29.73 | 29.77 | 28.90 | 29.25 | 178,013 | -0.45(-1.52%) |
May 06, 2010 | 30.53 | 30.68 | 28.21 | 29.70 | 306,709 | -0.95(-3.11%) |
May 05, 2010 | 30.67 | 30.88 | 30.53 | 30.66 | 67,901 | -0.20(-0.66%) |
May 04, 2010 | 31.21 | 31.25 | 30.75 | 30.86 | 52,266 | -0.69(-2.19%) |