Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.82 | 31.71 | 29.94 | 30.82 | 610,938 | +0.19(+0.60%) |
Jul 29, 2010 | 29.93 | 31.08 | 29.82 | 30.63 | 850,462 | +2.99(+10.84%) |
Jul 28, 2010 | 27.64 | 28.56 | 27.51 | 27.64 | 814 | -0.81(-2.85%) |
Jul 27, 2010 | 28.36 | 28.97 | 27.95 | 28.45 | 194,938 | +0.27(+0.96%) |
Jul 26, 2010 | 28.68 | 28.98 | 27.58 | 28.18 | 298,504 | -0.21(-0.76%) |
Jul 23, 2010 | 27.59 | 28.42 | 27.22 | 28.39 | 246,408 | +0.81(+2.94%) |
Jul 22, 2010 | 27.38 | 27.75 | 27.08 | 27.58 | 322,244 | +0.62(+2.32%) |
Jul 21, 2010 | 27.54 | 28.00 | 26.84 | 26.95 | 261,664 | -0.39(-1.43%) |
Jul 20, 2010 | 26.29 | 27.45 | 26.02 | 27.34 | 213,338 | +0.70(+2.61%) |
Jul 19, 2010 | 27.16 | 27.16 | 26.20 | 26.65 | 211,562 | -0.35(-1.28%) |
Jul 16, 2010 | 27.00 | 27.44 | 26.68 | 27.00 | 383,526 | -0.55(-2.00%) |
Jul 15, 2010 | 27.29 | 27.71 | 26.95 | 27.55 | 317,622 | +0.25(+0.90%) |
Jul 14, 2010 | 27.41 | 27.47 | 26.84 | 27.30 | 276,808 | -0.07(-0.26%) |
Jul 13, 2010 | 27.37 | 27.55 | 26.50 | 27.37 | 1,988 | +1.34(+5.15%) |
Jul 12, 2010 | 26.07 | 26.52 | 25.38 | 26.03 | 254,816 | -0.50(-1.88%) |
Jul 09, 2010 | 26.53 | 26.73 | 26.07 | 26.53 | 163,816 | +0.09(+0.34%) |
Jul 08, 2010 | 26.44 | 26.82 | 26.08 | 26.44 | 604 | +0.24(+0.90%) |
Jul 07, 2010 | 25.76 | 26.28 | 25.45 | 26.20 | 261,284 | +0.48(+1.89%) |
Jul 06, 2010 | 25.72 | 27.23 | 25.53 | 25.72 | 1,016 | -1.01(-3.78%) |
Jul 02, 2010 | 26.73 | 27.39 | 26.43 | 26.73 | 205,618 | +0.21(+0.79%) |
Jul 01, 2010 | 27.35 | 27.69 | 24.95 | 26.52 | 743,894 | -0.86(-3.14%) |
Jun 30, 2010 | 27.38 | 28.18 | 26.76 | 27.38 | 1,596 | +0.05(+0.18%) |
Jun 29, 2010 | 28.44 | 28.53 | 27.12 | 27.33 | 431,990 | -2.20(-7.45%) |
Jun 25, 2010 | 29.53 | 30.17 | 28.25 | 29.53 | 563,704 | +1.01(+3.52%) |
Jun 24, 2010 | 29.23 | 29.46 | 28.43 | 28.52 | 141,928 | -0.97(-3.29%) |
Jun 23, 2010 | 29.61 | 29.93 | 28.95 | 29.50 | 151,954 | -0.13(-0.44%) |
Jun 22, 2010 | 29.62 | 31.73 | 29.62 | 29.62 | 582 | -1.34(-4.33%) |
Jun 21, 2010 | 31.55 | 32.05 | 30.73 | 30.96 | 132,490 | -0.27(-0.88%) |
Jun 18, 2010 | 31.24 | 31.60 | 30.84 | 31.24 | 173,534 | -0.04(-0.13%) |
Jun 17, 2010 | 30.88 | 31.61 | 30.56 | 31.28 | 130,706 | +0.42(+1.36%) |
Jun 16, 2010 | 31.05 | 31.43 | 30.72 | 30.86 | 156,962 | -0.49(-1.56%) |
Jun 15, 2010 | 31.35 | 31.45 | 30.61 | 31.35 | 1,012 | +0.70(+2.28%) |
Jun 14, 2010 | 30.50 | 31.66 | 30.40 | 30.65 | 318,506 | +0.45(+1.49%) |
Jun 11, 2010 | 29.67 | 30.61 | 29.12 | 30.20 | 225,230 | +0.39(+1.33%) |
Jun 10, 2010 | 29.80 | 29.99 | 29.07 | 29.80 | 940 | +1.08(+3.76%) |
Jun 09, 2010 | 27.51 | 29.75 | 27.51 | 28.73 | 236,088 | +1.28(+4.64%) |
Jun 08, 2010 | 27.46 | 28.11 | 26.32 | 27.45 | 350,480 | +0.07(+0.26%) |
Jun 07, 2010 | 29.41 | 29.41 | 27.32 | 27.38 | 191,194 | -1.87(-6.39%) |
Jun 04, 2010 | 29.25 | 30.06 | 29.00 | 29.25 | 182,444 | -1.02(-3.39%) |
Jun 03, 2010 | 29.71 | 31.16 | 29.71 | 30.27 | 111,446 | +0.30(+1.02%) |
Jun 02, 2010 | 29.97 | 30.41 | 29.13 | 29.97 | 179,568 | +0.41(+1.40%) |
Jun 01, 2010 | 29.55 | 30.52 | 29.29 | 29.55 | 820 | -1.06(-3.46%) |
May 28, 2010 | 30.61 | 31.51 | 30.20 | 30.61 | 174,032 | -0.47(-1.51%) |
May 27, 2010 | 29.36 | 31.11 | 29.36 | 31.09 | 190,216 | +2.21(+7.65%) |
May 26, 2010 | 28.88 | 29.96 | 28.75 | 28.88 | 824 | +0.24(+0.84%) |
May 25, 2010 | 27.74 | 28.75 | 27.74 | 28.64 | 368,868 | +0.04(+0.12%) |
May 24, 2010 | 28.57 | 29.43 | 28.50 | 28.60 | 192,082 | -0.12(-0.42%) |
May 21, 2010 | 28.75 | 29.57 | 28.00 | 28.72 | 410,940 | -0.11(-0.36%) |
May 20, 2010 | 29.13 | 29.90 | 28.55 | 28.82 | 410,406 | -0.66(-2.26%) |
May 19, 2010 | 29.95 | 30.00 | 28.12 | 29.49 | 401,436 | -1.20(-3.89%) |
May 18, 2010 | 31.29 | 32.30 | 30.54 | 30.68 | 178,136 | -0.32(-1.02%) |
May 17, 2010 | 32.95 | 33.00 | 30.80 | 31.00 | 203,706 | -1.54(-4.73%) |
May 14, 2010 | 32.54 | 32.83 | 31.76 | 32.54 | 198,674 | -0.02(-0.06%) |
May 13, 2010 | 32.24 | 32.76 | 32.12 | 32.56 | 245,212 | +0.00(+0.00%) |
May 12, 2010 | 31.27 | 32.63 | 31.27 | 32.56 | 195,714 | +1.47(+4.73%) |
May 11, 2010 | 31.03 | 32.15 | 30.95 | 31.09 | 265,950 | +0.75(+2.47%) |
May 10, 2010 | 30.50 | 30.57 | 30.11 | 30.34 | 218,616 | +0.34(+1.12%) |
May 07, 2010 | 29.94 | 30.74 | 28.50 | 30.00 | 446,668 | +0.13(+0.44%) |
May 06, 2010 | 30.53 | 30.73 | 14.62 | 29.88 | 407,548 | -0.79(-2.56%) |
May 05, 2010 | 30.18 | 31.13 | 30.18 | 30.66 | 249,868 | -0.27(-0.86%) |
May 04, 2010 | 31.63 | 31.63 | 30.38 | 30.93 | 415,946 | -0.98(-3.09%) |