Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.31 | 36.63 | 34.67 | 36.31 | 289,583 | +1.46(+4.17%) |
Jul 29, 2010 | 36.02 | 36.12 | 34.80 | 34.86 | 156,729 | -1.18(-3.28%) |
Jul 28, 2010 | 37.00 | 37.00 | 35.70 | 36.04 | 44,716 | -0.76(-2.06%) |
Jul 27, 2010 | 37.36 | 37.51 | 36.78 | 36.80 | 107,569 | -0.33(-0.90%) |
Jul 26, 2010 | 35.80 | 37.22 | 35.68 | 37.13 | 95,481 | +1.58(+4.44%) |
Jul 23, 2010 | 34.69 | 35.68 | 34.49 | 35.55 | 92,177 | +1.20(+3.48%) |
Jul 22, 2010 | 34.77 | 34.77 | 34.35 | 34.36 | 47,144 | +0.18(+0.52%) |
Jul 21, 2010 | 34.75 | 34.80 | 33.80 | 34.18 | 51,510 | -0.19(-0.56%) |
Jul 20, 2010 | 34.15 | 34.64 | 33.86 | 34.37 | 58,085 | +0.08(+0.22%) |
Jul 19, 2010 | 33.81 | 34.54 | 33.80 | 34.30 | 40,889 | +0.40(+1.19%) |
Jul 16, 2010 | 33.89 | 34.40 | 33.65 | 33.89 | 66,318 | -0.59(-1.72%) |
Jul 15, 2010 | 34.58 | 34.65 | 34.21 | 34.49 | 47,730 | -0.26(-0.75%) |
Jul 14, 2010 | 33.95 | 34.75 | 33.59 | 34.75 | 96,799 | +0.81(+2.40%) |
Jul 13, 2010 | 33.50 | 34.28 | 33.50 | 33.93 | 66,904 | +0.68(+2.03%) |
Jul 12, 2010 | 33.42 | 33.69 | 33.17 | 33.26 | 60,956 | -0.05(-0.16%) |
Jul 09, 2010 | 33.31 | 33.50 | 32.87 | 33.31 | 41,537 | +0.25(+0.76%) |
Jul 08, 2010 | 33.31 | 33.31 | 32.52 | 33.06 | 132,731 | +0.66(+2.05%) |
Jul 07, 2010 | 31.17 | 32.43 | 31.17 | 32.40 | 127,084 | +0.98(+3.11%) |
Jul 06, 2010 | 31.26 | 31.89 | 31.07 | 31.42 | 153,036 | +0.92(+3.00%) |
Jul 02, 2010 | 30.51 | 30.81 | 30.33 | 30.51 | 55,690 | -0.10(-0.31%) |
Jul 01, 2010 | 31.11 | 31.25 | 29.77 | 30.60 | 135,744 | -0.51(-1.62%) |
Jun 30, 2010 | 31.07 | 32.01 | 30.87 | 31.11 | 94,585 | -0.09(-0.28%) |
Jun 29, 2010 | 32.82 | 32.96 | 31.00 | 31.20 | 281,303 | -2.55(-7.57%) |
Jun 25, 2010 | 33.75 | 33.75 | 33.08 | 33.75 | 162,208 | +0.56(+1.69%) |
Jun 24, 2010 | 33.96 | 34.04 | 33.08 | 33.19 | 150,578 | -1.17(-3.40%) |
Jun 23, 2010 | 34.35 | 34.71 | 34.08 | 34.36 | 68,954 | -0.21(-0.61%) |
Jun 22, 2010 | 35.10 | 35.60 | 34.36 | 34.57 | 108,189 | -0.56(-1.59%) |
Jun 21, 2010 | 35.10 | 35.91 | 34.96 | 35.13 | 105,029 | +0.36(+1.04%) |
Jun 18, 2010 | 34.77 | 35.00 | 34.36 | 34.77 | 44,924 | +0.20(+0.59%) |
Jun 17, 2010 | 34.77 | 34.77 | 34.09 | 34.56 | 42,189 | +0.14(+0.41%) |
Jun 16, 2010 | 34.34 | 34.83 | 34.22 | 34.42 | 66,551 | -0.43(-1.24%) |
Jun 15, 2010 | 35.23 | 35.26 | 34.61 | 34.86 | 93,686 | -0.04(-0.12%) |
Jun 14, 2010 | 35.26 | 35.45 | 34.49 | 34.90 | 98,327 | +0.14(+0.39%) |
Jun 11, 2010 | 33.50 | 34.84 | 33.48 | 34.76 | 90,903 | +0.54(+1.58%) |
Jun 10, 2010 | 32.56 | 34.26 | 32.56 | 34.22 | 220,333 | +2.09(+6.51%) |
Jun 09, 2010 | 31.96 | 33.03 | 31.81 | 32.13 | 177,077 | +0.70(+2.22%) |
Jun 08, 2010 | 31.67 | 32.07 | 31.14 | 31.43 | 172,812 | -0.23(-0.73%) |
Jun 07, 2010 | 32.33 | 32.35 | 31.53 | 31.67 | 97,408 | -0.01(-0.04%) |
Jun 04, 2010 | 31.68 | 33.26 | 31.66 | 31.68 | 155,508 | -2.06(-6.09%) |
Jun 03, 2010 | 34.71 | 34.71 | 33.44 | 33.74 | 91,837 | -0.42(-1.24%) |
Jun 02, 2010 | 34.55 | 34.93 | 33.57 | 34.16 | 108,187 | -0.19(-0.56%) |
Jun 01, 2010 | 34.62 | 35.81 | 34.17 | 34.35 | 126,647 | -0.60(-1.72%) |
May 28, 2010 | 34.95 | 36.07 | 34.78 | 34.95 | 65,194 | -0.97(-2.70%) |
May 27, 2010 | 34.28 | 35.92 | 34.26 | 35.92 | 70,766 | +2.23(+6.61%) |
May 26, 2010 | 33.42 | 34.69 | 33.42 | 33.70 | 123,167 | +0.44(+1.34%) |
May 25, 2010 | 32.17 | 33.75 | 31.61 | 33.25 | 164,441 | +0.16(+0.47%) |
May 24, 2010 | 32.79 | 33.83 | 32.79 | 33.09 | 66,936 | +0.03(+0.10%) |
May 21, 2010 | 31.26 | 33.20 | 31.12 | 33.06 | 111,349 | +1.53(+4.85%) |
May 20, 2010 | 31.51 | 32.27 | 31.46 | 31.53 | 118,858 | -2.91(-8.45%) |
May 19, 2010 | 34.90 | 34.92 | 33.72 | 34.44 | 124,995 | -0.46(-1.33%) |
May 18, 2010 | 35.16 | 35.67 | 34.42 | 34.90 | 133,896 | -0.07(-0.20%) |
May 17, 2010 | 34.95 | 35.07 | 34.16 | 34.97 | 76,404 | -0.12(-0.33%) |
May 14, 2010 | 35.09 | 35.74 | 34.22 | 35.09 | 177,293 | -0.20(-0.58%) |
May 13, 2010 | 34.81 | 35.45 | 34.76 | 35.29 | 95,270 | +0.69(+2.00%) |
May 12, 2010 | 35.36 | 35.44 | 34.59 | 34.60 | 135,467 | -0.18(-0.53%) |
May 11, 2010 | 34.49 | 34.82 | 34.45 | 34.79 | 146,757 | +0.02(+0.06%) |
May 10, 2010 | 34.77 | 35.08 | 34.74 | 34.77 | 147,264 | +2.42(+7.50%) |
May 07, 2010 | 32.91 | 33.22 | 31.80 | 32.34 | 179,924 | -0.65(-1.96%) |
May 06, 2010 | 34.28 | 34.28 | 32.05 | 32.99 | 94,556 | -1.31(-3.82%) |
May 05, 2010 | 34.42 | 34.65 | 33.76 | 34.30 | 215,000 | -0.94(-2.67%) |
May 04, 2010 | 35.61 | 35.66 | 34.92 | 35.24 | 131,091 | -0.92(-2.55%) |