Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.95 | 29.43 | 28.75 | 29.37 | 391,104 | +0.16(+0.53%) |
Jul 29, 2010 | 29.95 | 30.05 | 28.91 | 29.21 | 639,026 | -0.32(-1.10%) |
Jul 28, 2010 | 30.41 | 30.61 | 29.47 | 29.54 | 1,044,608 | -0.81(-2.67%) |
Jul 27, 2010 | 30.28 | 30.79 | 30.25 | 30.35 | 791,032 | +0.16(+0.53%) |
Jul 26, 2010 | 30.00 | 30.34 | 29.75 | 30.19 | 882,016 | +0.25(+0.82%) |
Jul 23, 2010 | 30.66 | 30.66 | 29.27 | 29.95 | 1,486,456 | -1.08(-3.48%) |
Jul 22, 2010 | 30.00 | 31.09 | 29.91 | 31.02 | 1,254,168 | +1.29(+4.32%) |
Jul 21, 2010 | 30.70 | 30.70 | 29.73 | 29.74 | 700,010 | -0.74(-2.43%) |
Jul 20, 2010 | 29.52 | 30.58 | 29.25 | 30.48 | 1,053,166 | +0.66(+2.20%) |
Jul 19, 2010 | 30.43 | 30.43 | 29.75 | 29.82 | 1,225,656 | -0.62(-2.04%) |
Jul 16, 2010 | 31.14 | 31.18 | 30.43 | 30.45 | 629,118 | -0.84(-2.70%) |
Jul 15, 2010 | 31.70 | 31.87 | 30.87 | 31.29 | 558,998 | -0.38(-1.18%) |
Jul 14, 2010 | 31.72 | 32.00 | 31.50 | 31.66 | 380,766 | -0.21(-0.64%) |
Jul 13, 2010 | 31.91 | 32.00 | 31.73 | 31.87 | 426,016 | +0.17(+0.52%) |
Jul 12, 2010 | 31.71 | 32.00 | 31.48 | 31.70 | 296,164 | -0.16(-0.50%) |
Jul 09, 2010 | 31.33 | 31.90 | 31.33 | 31.86 | 328,822 | +0.50(+1.59%) |
Jul 08, 2010 | 31.82 | 31.98 | 31.00 | 31.36 | 499,340 | -0.28(-0.89%) |
Jul 07, 2010 | 30.27 | 31.71 | 30.27 | 31.65 | 503,100 | +1.49(+4.95%) |
Jul 06, 2010 | 30.92 | 31.07 | 30.01 | 30.16 | 499,208 | -0.29(-0.94%) |
Jul 02, 2010 | 30.53 | 30.75 | 30.29 | 30.44 | 175,950 | +0.06(+0.20%) |
Jul 01, 2010 | 30.40 | 30.59 | 29.39 | 30.38 | 697,672 | -0.07(-0.23%) |
Jun 30, 2010 | 30.59 | 31.18 | 30.32 | 30.45 | 365,682 | -0.14(-0.44%) |
Jun 29, 2010 | 31.31 | 31.43 | 30.38 | 30.59 | 467,278 | -0.84(-2.67%) |
Jun 25, 2010 | 31.14 | 31.47 | 30.69 | 31.43 | 895,630 | +0.43(+1.37%) |
Jun 24, 2010 | 31.26 | 31.50 | 30.96 | 31.00 | 270,806 | -0.43(-1.37%) |
Jun 23, 2010 | 31.78 | 32.15 | 31.23 | 31.43 | 173,752 | -0.27(-0.87%) |
Jun 22, 2010 | 32.38 | 32.90 | 31.62 | 31.70 | 400,564 | -0.72(-2.22%) |
Jun 21, 2010 | 32.69 | 33.01 | 32.28 | 32.42 | 275,424 | +0.00(+0.00%) |
Jun 18, 2010 | 32.47 | 32.70 | 32.01 | 32.42 | 721,926 | -0.09(-0.28%) |
Jun 17, 2010 | 32.30 | 32.61 | 32.28 | 32.52 | 339,010 | +0.16(+0.51%) |
Jun 16, 2010 | 32.06 | 32.53 | 32.06 | 32.35 | 277,734 | +0.05(+0.14%) |
Jun 15, 2010 | 32.13 | 32.41 | 31.61 | 32.30 | 477,486 | +0.23(+0.72%) |
Jun 14, 2010 | 32.35 | 32.62 | 32.00 | 32.08 | 306,890 | -0.22(-0.68%) |
Jun 11, 2010 | 31.46 | 32.36 | 31.46 | 32.30 | 227,104 | +0.44(+1.37%) |
Jun 10, 2010 | 31.50 | 31.93 | 31.11 | 31.86 | 314,092 | +0.77(+2.48%) |
Jun 09, 2010 | 30.89 | 31.38 | 30.80 | 31.09 | 504,130 | +0.45(+1.45%) |
Jun 08, 2010 | 30.43 | 30.73 | 30.07 | 30.64 | 319,740 | +0.21(+0.69%) |
Jun 07, 2010 | 31.18 | 31.55 | 30.36 | 30.43 | 333,700 | -0.66(-2.11%) |
Jun 04, 2010 | 31.71 | 32.30 | 31.00 | 31.09 | 405,990 | -1.08(-3.36%) |
Jun 03, 2010 | 32.02 | 32.44 | 31.64 | 32.17 | 196,552 | +0.05(+0.14%) |
Jun 02, 2010 | 31.35 | 32.13 | 30.95 | 32.12 | 411,616 | +0.97(+3.11%) |
Jun 01, 2010 | 31.61 | 31.93 | 31.10 | 31.16 | 358,712 | -0.46(-1.47%) |
May 28, 2010 | 31.11 | 31.83 | 30.98 | 31.62 | 571,876 | +0.52(+1.66%) |
May 27, 2010 | 30.76 | 31.39 | 30.62 | 31.11 | 481,638 | +0.86(+2.84%) |
May 26, 2010 | 30.36 | 31.04 | 30.04 | 30.25 | 597,612 | -0.09(-0.30%) |
May 25, 2010 | 29.88 | 30.39 | 29.29 | 30.34 | 423,990 | -0.20(-0.65%) |
May 24, 2010 | 30.86 | 31.25 | 30.53 | 30.54 | 306,416 | -0.48(-1.53%) |
May 21, 2010 | 30.34 | 31.18 | 30.06 | 31.01 | 643,596 | +0.75(+2.46%) |
May 20, 2010 | 30.54 | 31.40 | 30.27 | 30.27 | 655,632 | -1.56(-4.92%) |
May 19, 2010 | 31.75 | 32.06 | 31.50 | 31.83 | 441,922 | -0.10(-0.30%) |
May 18, 2010 | 32.72 | 32.72 | 31.84 | 31.93 | 404,458 | -0.42(-1.28%) |
May 17, 2010 | 32.47 | 32.94 | 31.57 | 32.34 | 343,002 | +0.06(+0.19%) |
May 14, 2010 | 33.05 | 33.27 | 31.99 | 32.28 | 413,400 | -1.01(-3.03%) |
May 13, 2010 | 33.15 | 33.50 | 33.02 | 33.29 | 457,208 | -0.04(-0.11%) |
May 12, 2010 | 32.69 | 33.41 | 32.69 | 33.33 | 474,850 | +0.55(+1.69%) |
May 11, 2010 | 33.03 | 33.47 | 31.65 | 32.77 | 616,098 | +0.44(+1.36%) |
May 10, 2010 | 32.08 | 32.47 | 31.50 | 32.33 | 461,614 | +1.54(+5.02%) |
May 07, 2010 | 32.02 | 32.02 | 30.72 | 30.79 | 1,141,168 | -1.16(-3.62%) |
May 06, 2010 | 32.66 | 33.02 | 30.50 | 31.94 | 1,160,122 | -0.93(-2.83%) |
May 05, 2010 | 32.66 | 33.73 | 32.62 | 32.87 | 694,698 | -0.26(-0.77%) |
May 04, 2010 | 33.17 | 33.40 | 32.88 | 33.12 | 764,710 | -0.45(-1.34%) |