Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.73 | 36.73 | 35.37 | 36.73 | 473,469 | +0.82(+2.30%) |
Jul 29, 2010 | 35.79 | 36.00 | 35.17 | 35.90 | 295,366 | +0.29(+0.82%) |
Jul 28, 2010 | 35.10 | 35.80 | 35.08 | 35.61 | 485,103 | +0.30(+0.85%) |
Jul 27, 2010 | 36.04 | 36.19 | 35.16 | 35.31 | 362,421 | -0.48(-1.35%) |
Jul 26, 2010 | 35.38 | 35.82 | 35.22 | 35.80 | 292,130 | +0.48(+1.37%) |
Jul 23, 2010 | 34.53 | 35.59 | 34.32 | 35.31 | 360,063 | +0.76(+2.20%) |
Jul 22, 2010 | 33.65 | 34.85 | 33.58 | 34.55 | 334,618 | +1.43(+4.32%) |
Jul 21, 2010 | 32.94 | 33.41 | 32.54 | 33.12 | 483,800 | +0.45(+1.37%) |
Jul 20, 2010 | 32.47 | 32.89 | 32.40 | 32.67 | 387,619 | -0.22(-0.67%) |
Jul 19, 2010 | 32.54 | 33.09 | 31.96 | 32.89 | 563,137 | +0.36(+1.09%) |
Jul 16, 2010 | 32.54 | 34.06 | 32.51 | 32.54 | 782,499 | -1.60(-4.69%) |
Jul 15, 2010 | 33.79 | 34.15 | 33.28 | 34.14 | 235,760 | +0.23(+0.67%) |
Jul 14, 2010 | 33.40 | 33.95 | 33.29 | 33.91 | 220,816 | +0.48(+1.42%) |
Jul 13, 2010 | 33.88 | 33.88 | 33.36 | 33.43 | 344,717 | -0.09(-0.28%) |
Jul 12, 2010 | 33.71 | 34.44 | 33.36 | 33.53 | 220,193 | -0.16(-0.46%) |
Jul 09, 2010 | 33.68 | 33.71 | 32.99 | 33.68 | 347,758 | +0.41(+1.22%) |
Jul 08, 2010 | 33.78 | 33.78 | 32.97 | 33.28 | 353,950 | +0.11(+0.32%) |
Jul 07, 2010 | 31.63 | 33.22 | 31.63 | 33.17 | 324,452 | +1.46(+4.60%) |
Jul 06, 2010 | 31.73 | 32.00 | 31.43 | 31.71 | 428,002 | +0.53(+1.71%) |
Jul 02, 2010 | 31.18 | 32.00 | 31.00 | 31.18 | 533,435 | -0.38(-1.22%) |
Jul 01, 2010 | 31.24 | 31.89 | 30.29 | 31.56 | 375,119 | +0.12(+0.38%) |
Jun 30, 2010 | 31.15 | 32.25 | 31.11 | 31.44 | 389 | +0.28(+0.91%) |
Jun 29, 2010 | 32.05 | 32.85 | 30.97 | 31.16 | 494,745 | -1.55(-4.74%) |
Jun 25, 2010 | 32.71 | 33.24 | 31.65 | 32.71 | 918,005 | -0.38(-1.16%) |
Jun 24, 2010 | 33.14 | 33.70 | 33.07 | 33.09 | 454,165 | -0.50(-1.50%) |
Jun 23, 2010 | 34.11 | 34.37 | 33.43 | 33.60 | 688,955 | -0.70(-2.03%) |
Jun 22, 2010 | 36.05 | 36.21 | 34.24 | 34.29 | 317,755 | -1.64(-4.57%) |
Jun 21, 2010 | 36.36 | 36.59 | 35.64 | 35.94 | 433,792 | +0.05(+0.14%) |
Jun 18, 2010 | 35.89 | 36.21 | 35.28 | 35.89 | 404,593 | +0.14(+0.40%) |
Jun 17, 2010 | 36.00 | 36.02 | 35.08 | 35.75 | 303,780 | +0.26(+0.74%) |
Jun 16, 2010 | 36.12 | 36.77 | 35.25 | 35.48 | 635,883 | -0.48(-1.34%) |
Jun 15, 2010 | 35.10 | 36.19 | 34.97 | 35.97 | 371,769 | +1.03(+2.95%) |
Jun 14, 2010 | 34.42 | 35.55 | 34.27 | 34.93 | 637,257 | +0.97(+2.87%) |
Jun 11, 2010 | 33.66 | 34.60 | 33.64 | 33.96 | 1,605,812 | +0.16(+0.46%) |
Jun 10, 2010 | 34.33 | 34.71 | 33.72 | 33.80 | 734,556 | +0.14(+0.42%) |
Jun 09, 2010 | 34.13 | 34.76 | 33.46 | 33.66 | 813,673 | -0.38(-1.13%) |
Jun 08, 2010 | 33.83 | 34.17 | 33.39 | 34.05 | 437,502 | +0.01(+0.04%) |
Jun 07, 2010 | 33.69 | 38.03 | 33.06 | 34.03 | 643,335 | -0.73(-2.11%) |
Jun 04, 2010 | 34.76 | 35.62 | 34.71 | 34.76 | 149,851 | -1.46(-4.02%) |
Jun 03, 2010 | 36.24 | 37.21 | 36.14 | 36.22 | 382,541 | -0.18(-0.49%) |
Jun 02, 2010 | 36.16 | 36.46 | 35.89 | 36.40 | 2,812 | +0.43(+1.21%) |
Jun 01, 2010 | 36.06 | 36.68 | 35.65 | 35.97 | 380,607 | -0.30(-0.82%) |
May 28, 2010 | 36.26 | 36.66 | 36.17 | 36.26 | 260,656 | -0.33(-0.91%) |
May 27, 2010 | 35.37 | 36.61 | 35.29 | 36.60 | 439,323 | +2.03(+5.88%) |
May 26, 2010 | 34.13 | 35.03 | 33.73 | 34.56 | 592,802 | +1.10(+3.29%) |
May 25, 2010 | 33.12 | 33.98 | 32.22 | 33.46 | 704,554 | -0.95(-2.75%) |
May 24, 2010 | 34.05 | 34.74 | 34.05 | 34.41 | 265,526 | +0.20(+0.59%) |
May 21, 2010 | 32.71 | 34.55 | 32.71 | 34.21 | 473,549 | +0.99(+2.97%) |
May 20, 2010 | 33.37 | 33.96 | 33.21 | 33.22 | 457,923 | -2.36(-6.64%) |
May 19, 2010 | 35.60 | 36.02 | 34.75 | 35.58 | 268,198 | -0.04(-0.12%) |
May 18, 2010 | 36.98 | 37.17 | 35.52 | 35.62 | 12,950 | -0.99(-2.70%) |
May 17, 2010 | 36.69 | 37.69 | 36.19 | 36.61 | 503,028 | +0.00(+0.00%) |
May 14, 2010 | 36.61 | 37.05 | 36.28 | 36.61 | 198,978 | -0.66(-1.77%) |
May 13, 2010 | 37.91 | 38.56 | 37.15 | 37.27 | 277,973 | -0.83(-2.19%) |
May 12, 2010 | 37.58 | 38.36 | 37.33 | 38.11 | 212,274 | +0.78(+2.09%) |
May 11, 2010 | 36.91 | 37.81 | 36.82 | 37.33 | 470,291 | +0.57(+1.55%) |
May 10, 2010 | 36.42 | 36.87 | 36.42 | 36.76 | 989,715 | +0.71(+1.97%) |
May 07, 2010 | 36.12 | 37.04 | 35.58 | 36.05 | 1,104,329 | -0.40(-1.09%) |
May 06, 2010 | 36.31 | 37.03 | 34.89 | 36.44 | 736 | -1.64(-4.31%) |
May 05, 2010 | 38.37 | 38.87 | 37.67 | 38.08 | 1,091,412 | -0.86(-2.21%) |
May 04, 2010 | 40.08 | 40.45 | 38.62 | 38.95 | 362,705 | -1.81(-4.43%) |