Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.45 | 34.82 | 33.21 | 33.77 | 352,264 | -0.08(-0.25%) |
Jul 29, 2010 | 34.05 | 34.10 | 33.51 | 33.86 | 533,410 | +0.02(+0.05%) |
Jul 28, 2010 | 33.81 | 34.16 | 33.32 | 33.84 | 556,583 | -0.19(-0.56%) |
Jul 27, 2010 | 34.32 | 34.78 | 33.86 | 34.03 | 392,091 | -0.21(-0.61%) |
Jul 26, 2010 | 33.95 | 34.35 | 33.78 | 34.24 | 294,092 | +0.48(+1.43%) |
Jul 23, 2010 | 33.32 | 33.79 | 33.16 | 33.76 | 525,024 | +0.52(+1.58%) |
Jul 22, 2010 | 33.17 | 33.86 | 33.15 | 33.23 | 454,105 | +0.35(+1.06%) |
Jul 21, 2010 | 33.95 | 33.95 | 32.67 | 32.88 | 420,385 | -0.89(-2.64%) |
Jul 20, 2010 | 32.95 | 33.79 | 32.54 | 33.77 | 555,329 | +0.45(+1.35%) |
Jul 19, 2010 | 33.37 | 33.52 | 32.82 | 33.32 | 497,819 | +0.02(+0.08%) |
Jul 16, 2010 | 33.76 | 33.81 | 33.09 | 33.30 | 686,468 | -0.61(-1.79%) |
Jul 15, 2010 | 33.75 | 34.16 | 32.91 | 33.91 | 1,653,401 | -0.64(-1.86%) |
Jul 14, 2010 | 34.59 | 34.87 | 34.10 | 34.55 | 798,612 | +0.05(+0.14%) |
Jul 13, 2010 | 34.62 | 34.95 | 34.32 | 34.50 | 685,654 | +0.36(+1.05%) |
Jul 12, 2010 | 34.10 | 34.82 | 33.92 | 34.14 | 599,769 | -0.02(-0.07%) |
Jul 09, 2010 | 33.74 | 34.21 | 33.56 | 34.17 | 219,927 | +0.48(+1.43%) |
Jul 08, 2010 | 33.67 | 33.73 | 33.35 | 33.68 | 367,038 | +0.32(+0.95%) |
Jul 07, 2010 | 32.37 | 33.37 | 32.37 | 33.37 | 400,911 | +0.99(+3.06%) |
Jul 06, 2010 | 32.90 | 33.30 | 32.06 | 32.37 | 556,597 | -0.20(-0.61%) |
Jul 02, 2010 | 33.24 | 33.30 | 32.24 | 32.57 | 457,853 | -0.43(-1.31%) |
Jul 01, 2010 | 32.55 | 33.13 | 31.66 | 33.01 | 757,344 | +0.52(+1.62%) |
Jun 30, 2010 | 32.82 | 33.26 | 32.47 | 32.48 | 349,435 | -0.31(-0.94%) |
Jun 29, 2010 | 33.48 | 33.48 | 32.59 | 32.79 | 523,826 | -0.95(-2.81%) |
Jun 25, 2010 | 33.42 | 33.93 | 33.11 | 33.74 | 678,122 | +0.35(+1.05%) |
Jun 24, 2010 | 33.22 | 33.88 | 32.95 | 33.39 | 485,661 | -0.02(-0.05%) |
Jun 23, 2010 | 33.24 | 33.63 | 32.71 | 33.41 | 700,490 | +0.08(+0.23%) |
Jun 22, 2010 | 34.36 | 34.58 | 33.31 | 33.33 | 414,132 | -1.02(-2.96%) |
Jun 21, 2010 | 34.93 | 35.27 | 34.18 | 34.35 | 214,684 | -0.26(-0.75%) |
Jun 18, 2010 | 34.65 | 35.76 | 34.42 | 34.61 | 431,679 | -0.14(-0.41%) |
Jun 17, 2010 | 35.09 | 35.28 | 34.24 | 34.75 | 364,817 | -0.32(-0.90%) |
Jun 16, 2010 | 35.09 | 35.37 | 35.02 | 35.07 | 468,790 | -0.30(-0.85%) |
Jun 15, 2010 | 34.92 | 35.45 | 34.68 | 35.37 | 419,448 | +0.69(+1.99%) |
Jun 14, 2010 | 34.39 | 35.25 | 34.14 | 34.67 | 579,942 | +0.53(+1.56%) |
Jun 11, 2010 | 33.58 | 34.33 | 33.58 | 34.14 | 277,993 | +0.14(+0.42%) |
Jun 10, 2010 | 33.58 | 34.18 | 33.58 | 34.00 | 350,036 | +0.77(+2.31%) |
Jun 09, 2010 | 33.52 | 33.99 | 33.10 | 33.23 | 505,818 | +0.05(+0.15%) |
Jun 08, 2010 | 32.64 | 33.30 | 32.23 | 33.18 | 837,166 | +0.63(+1.95%) |
Jun 07, 2010 | 33.55 | 33.62 | 32.49 | 32.55 | 1,122,379 | -1.00(-2.98%) |
Jun 04, 2010 | 34.80 | 34.80 | 33.37 | 33.55 | 963,418 | -1.68(-4.78%) |
Jun 03, 2010 | 34.95 | 35.32 | 34.48 | 35.23 | 811,455 | +0.52(+1.49%) |
Jun 02, 2010 | 33.67 | 34.75 | 33.67 | 34.72 | 1,067,620 | +0.53(+1.56%) |
Jun 01, 2010 | 34.73 | 34.94 | 34.18 | 34.18 | 484,410 | -0.76(-2.17%) |
May 28, 2010 | 35.19 | 35.37 | 34.66 | 34.94 | 473,838 | -0.25(-0.71%) |
May 27, 2010 | 34.67 | 35.19 | 34.41 | 35.19 | 599,297 | +0.99(+2.90%) |
May 26, 2010 | 34.39 | 34.91 | 34.12 | 34.20 | 754,541 | -0.18(-0.53%) |
May 25, 2010 | 33.95 | 34.43 | 33.08 | 34.38 | 915,073 | -0.14(-0.41%) |
May 24, 2010 | 34.97 | 35.22 | 34.52 | 34.52 | 725,923 | -0.28(-0.81%) |
May 21, 2010 | 34.33 | 35.51 | 34.01 | 34.81 | 1,435,750 | -0.01(-0.02%) |
May 20, 2010 | 34.74 | 36.11 | 34.62 | 34.82 | 1,013,212 | -1.67(-4.59%) |
May 19, 2010 | 36.98 | 37.05 | 35.88 | 36.49 | 835,168 | -0.45(-1.22%) |
May 18, 2010 | 37.71 | 38.51 | 36.84 | 36.94 | 1,314,542 | -0.34(-0.92%) |
May 17, 2010 | 36.81 | 37.32 | 36.02 | 37.28 | 718,851 | +0.63(+1.73%) |
May 14, 2010 | 36.67 | 37.13 | 36.31 | 36.65 | 678,189 | -0.31(-0.83%) |
May 13, 2010 | 37.86 | 38.03 | 36.76 | 36.96 | 649,224 | -0.92(-2.44%) |
May 12, 2010 | 37.41 | 38.06 | 37.07 | 37.88 | 608,825 | +0.72(+1.95%) |
May 11, 2010 | 37.36 | 37.55 | 36.38 | 37.16 | 591,827 | +0.43(+1.18%) |
May 10, 2010 | 36.15 | 37.27 | 36.09 | 36.72 | 745,850 | +1.53(+4.36%) |
May 07, 2010 | 35.37 | 35.91 | 34.59 | 35.19 | 1,148,551 | -0.17(-0.49%) |
May 06, 2010 | 36.53 | 36.71 | 33.84 | 35.37 | 952,274 | -1.18(-3.24%) |
May 05, 2010 | 36.76 | 37.19 | 36.36 | 36.55 | 700,819 | -0.05(-0.14%) |
May 04, 2010 | 37.11 | 37.11 | 36.30 | 36.60 | 441,946 | -1.06(-2.82%) |