Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.17 | 36.18 | 34.83 | 36.17 | 480,732 | +0.81(+2.30%) |
Jul 29, 2010 | 35.25 | 35.46 | 34.64 | 35.36 | 299,897 | +0.29(+0.82%) |
Jul 28, 2010 | 34.57 | 35.25 | 34.55 | 35.07 | 492,545 | +0.29(+0.85%) |
Jul 27, 2010 | 35.49 | 35.65 | 34.63 | 34.78 | 367,981 | -0.48(-1.35%) |
Jul 26, 2010 | 34.84 | 35.28 | 34.69 | 35.25 | 296,611 | +0.48(+1.37%) |
Jul 23, 2010 | 34.01 | 35.05 | 33.80 | 34.78 | 365,586 | +0.75(+2.20%) |
Jul 22, 2010 | 33.15 | 34.32 | 33.07 | 34.03 | 339,751 | +1.41(+4.31%) |
Jul 21, 2010 | 32.44 | 32.90 | 32.05 | 32.62 | 491,221 | +0.44(+1.37%) |
Jul 20, 2010 | 31.98 | 32.40 | 31.91 | 32.18 | 393,565 | -0.22(-0.67%) |
Jul 19, 2010 | 32.05 | 32.59 | 31.47 | 32.40 | 571,775 | +0.35(+1.09%) |
Jul 16, 2010 | 32.05 | 33.55 | 32.02 | 32.05 | 794,502 | -1.58(-4.69%) |
Jul 15, 2010 | 33.28 | 33.63 | 32.78 | 33.62 | 239,376 | +0.22(+0.67%) |
Jul 14, 2010 | 32.89 | 33.44 | 32.79 | 33.40 | 224,203 | +0.47(+1.42%) |
Jul 13, 2010 | 33.37 | 33.37 | 32.86 | 32.93 | 350,005 | -0.09(-0.28%) |
Jul 12, 2010 | 33.20 | 33.92 | 32.86 | 33.02 | 223,571 | -0.15(-0.46%) |
Jul 09, 2010 | 33.17 | 33.20 | 32.49 | 33.17 | 353,092 | +0.40(+1.22%) |
Jul 08, 2010 | 33.27 | 33.27 | 32.47 | 32.78 | 359,379 | +0.11(+0.32%) |
Jul 07, 2010 | 31.15 | 32.72 | 31.15 | 32.67 | 329,429 | +1.44(+4.60%) |
Jul 06, 2010 | 31.26 | 31.51 | 30.95 | 31.23 | 434,567 | +0.53(+1.71%) |
Jul 02, 2010 | 30.71 | 31.51 | 30.53 | 30.71 | 541,618 | -0.38(-1.22%) |
Jul 01, 2010 | 30.77 | 31.41 | 29.83 | 31.09 | 380,874 | +0.12(+0.38%) |
Jun 30, 2010 | 30.68 | 31.77 | 30.64 | 30.97 | 395 | +0.28(+0.91%) |
Jun 29, 2010 | 31.57 | 32.35 | 30.51 | 30.69 | 502,335 | -1.53(-4.74%) |
Jun 25, 2010 | 32.21 | 32.73 | 31.17 | 32.21 | 932,087 | -0.38(-1.16%) |
Jun 24, 2010 | 32.64 | 33.20 | 32.57 | 32.59 | 461,132 | -0.50(-1.50%) |
Jun 23, 2010 | 33.59 | 33.85 | 32.93 | 33.09 | 699,523 | -0.69(-2.03%) |
Jun 22, 2010 | 35.51 | 35.67 | 33.72 | 33.78 | 322,629 | -1.62(-4.57%) |
Jun 21, 2010 | 35.81 | 36.04 | 35.10 | 35.39 | 440,446 | +0.05(+0.14%) |
Jun 18, 2010 | 35.35 | 35.67 | 34.74 | 35.35 | 410,800 | +0.14(+0.40%) |
Jun 17, 2010 | 35.46 | 35.47 | 34.55 | 35.21 | 308,440 | +0.26(+0.74%) |
Jun 16, 2010 | 35.58 | 36.21 | 34.72 | 34.95 | 645,637 | -0.48(-1.34%) |
Jun 15, 2010 | 34.57 | 35.65 | 34.44 | 35.42 | 377,472 | +1.02(+2.95%) |
Jun 14, 2010 | 33.90 | 35.02 | 33.76 | 34.41 | 647,032 | +0.96(+2.87%) |
Jun 11, 2010 | 33.15 | 34.08 | 33.13 | 33.45 | 1,630,445 | +0.15(+0.46%) |
Jun 10, 2010 | 33.81 | 34.19 | 33.21 | 33.29 | 745,824 | +0.14(+0.42%) |
Jun 09, 2010 | 33.62 | 34.23 | 32.96 | 33.15 | 826,155 | -0.38(-1.13%) |
Jun 08, 2010 | 33.32 | 33.65 | 32.89 | 33.53 | 444,213 | +0.01(+0.04%) |
Jun 07, 2010 | 33.18 | 37.45 | 32.56 | 33.52 | 653,203 | -0.72(-2.11%) |
Jun 04, 2010 | 34.24 | 35.09 | 34.18 | 34.24 | 152,149 | -1.44(-4.02%) |
Jun 03, 2010 | 35.70 | 36.65 | 35.60 | 35.67 | 388,409 | -0.18(-0.49%) |
Jun 02, 2010 | 35.62 | 35.91 | 35.35 | 35.85 | 2,855 | +0.43(+1.21%) |
Jun 01, 2010 | 35.51 | 36.12 | 35.11 | 35.42 | 386,445 | -0.29(-0.82%) |
May 28, 2010 | 35.72 | 36.11 | 35.63 | 35.72 | 264,654 | -0.33(-0.91%) |
May 27, 2010 | 34.83 | 36.05 | 34.76 | 36.05 | 446,062 | +2.00(+5.88%) |
May 26, 2010 | 33.62 | 34.50 | 33.22 | 34.04 | 601,896 | +1.09(+3.29%) |
May 25, 2010 | 32.62 | 33.47 | 31.73 | 32.96 | 715,362 | -0.93(-2.75%) |
May 24, 2010 | 33.54 | 34.22 | 33.53 | 33.89 | 269,599 | +0.20(+0.59%) |
May 21, 2010 | 32.21 | 34.02 | 32.21 | 33.69 | 480,813 | +0.97(+2.97%) |
May 20, 2010 | 32.86 | 33.44 | 32.70 | 32.72 | 464,948 | -2.33(-6.64%) |
May 19, 2010 | 35.07 | 35.48 | 34.22 | 35.04 | 272,313 | -0.04(-0.12%) |
May 18, 2010 | 36.42 | 36.61 | 34.98 | 35.09 | 13,148 | -0.97(-2.70%) |
May 17, 2010 | 36.14 | 37.12 | 35.65 | 36.06 | 510,744 | +0.00(+0.00%) |
May 14, 2010 | 36.06 | 36.49 | 35.73 | 36.06 | 202,030 | -0.65(-1.77%) |
May 13, 2010 | 37.34 | 37.97 | 36.58 | 36.71 | 282,237 | -0.82(-2.19%) |
May 12, 2010 | 37.01 | 37.78 | 36.76 | 37.53 | 215,530 | +0.77(+2.09%) |
May 11, 2010 | 36.35 | 37.24 | 36.26 | 36.76 | 477,505 | +0.56(+1.55%) |
May 10, 2010 | 35.87 | 36.31 | 35.87 | 36.20 | 1,004,897 | +0.70(+1.97%) |
May 07, 2010 | 35.58 | 36.48 | 35.04 | 35.50 | 1,121,269 | -0.39(-1.09%) |
May 06, 2010 | 35.76 | 36.48 | 34.36 | 35.89 | 748 | -1.62(-4.31%) |
May 05, 2010 | 37.79 | 38.28 | 37.10 | 37.51 | 1,108,154 | -0.85(-2.21%) |
May 04, 2010 | 39.47 | 39.84 | 38.04 | 38.36 | 368,269 | -1.78(-4.43%) |