Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.17 | 33.31 | 32.82 | 33.17 | 861,264 | -0.12(-0.37%) |
Jul 29, 2010 | 33.95 | 34.12 | 33.23 | 33.29 | 1,005,367 | -0.35(-1.04%) |
Jul 28, 2010 | 33.38 | 33.88 | 33.36 | 33.64 | 1,068,477 | +0.18(+0.55%) |
Jul 27, 2010 | 34.35 | 34.51 | 33.33 | 33.46 | 1,447,852 | -0.76(-2.22%) |
Jul 26, 2010 | 33.99 | 34.22 | 33.89 | 34.22 | 698,614 | +0.26(+0.77%) |
Jul 23, 2010 | 33.74 | 34.15 | 33.74 | 33.96 | 1,374,112 | +0.18(+0.52%) |
Jul 22, 2010 | 33.30 | 34.01 | 33.18 | 33.78 | 617,185 | +0.84(+2.55%) |
Jul 21, 2010 | 33.01 | 33.47 | 32.73 | 32.94 | 985,837 | +0.05(+0.16%) |
Jul 20, 2010 | 32.89 | 32.90 | 31.73 | 32.89 | 556,417 | +0.69(+2.16%) |
Jul 19, 2010 | 32.23 | 32.23 | 31.79 | 32.19 | 426,917 | +0.20(+0.64%) |
Jul 16, 2010 | 31.99 | 32.84 | 31.90 | 31.99 | 513,602 | -0.90(-2.73%) |
Jul 15, 2010 | 32.84 | 32.95 | 32.33 | 32.89 | 523,191 | -0.01(-0.02%) |
Jul 14, 2010 | 32.89 | 32.90 | 32.52 | 32.90 | 775,224 | -0.17(-0.51%) |
Jul 13, 2010 | 32.52 | 33.15 | 32.48 | 33.06 | 532,652 | +0.80(+2.49%) |
Jul 12, 2010 | 32.46 | 32.58 | 32.11 | 32.26 | 540,237 | -0.36(-1.10%) |
Jul 09, 2010 | 32.62 | 32.73 | 32.35 | 32.62 | 417,080 | +0.17(+0.52%) |
Jul 08, 2010 | 32.22 | 32.46 | 31.99 | 32.45 | 699,717 | +0.47(+1.46%) |
Jul 07, 2010 | 30.73 | 31.99 | 30.70 | 31.98 | 843,290 | +1.26(+4.09%) |
Jul 06, 2010 | 31.16 | 31.32 | 30.54 | 30.73 | 161 | +0.04(+0.12%) |
Jul 02, 2010 | 30.69 | 31.06 | 30.54 | 30.69 | 629,123 | -0.23(-0.73%) |
Jul 01, 2010 | 31.05 | 31.26 | 30.40 | 30.92 | 1,023,648 | -0.09(-0.28%) |
Jun 30, 2010 | 31.42 | 31.83 | 30.95 | 31.00 | 216 | -0.50(-1.58%) |
Jun 29, 2010 | 31.67 | 31.80 | 31.30 | 31.50 | 1,053,462 | -0.90(-2.77%) |
Jun 25, 2010 | 32.40 | 32.61 | 32.10 | 32.40 | 962,478 | -0.15(-0.45%) |
Jun 24, 2010 | 33.03 | 33.31 | 32.47 | 32.55 | 531,086 | -0.63(-1.89%) |
Jun 23, 2010 | 33.31 | 33.44 | 32.93 | 33.17 | 742,727 | -0.10(-0.31%) |
Jun 22, 2010 | 33.74 | 34.07 | 33.26 | 33.28 | 646,405 | -0.38(-1.13%) |
Jun 21, 2010 | 34.37 | 34.41 | 33.45 | 33.66 | 714,880 | -0.12(-0.37%) |
Jun 18, 2010 | 33.78 | 34.06 | 33.66 | 33.78 | 706,271 | -0.03(-0.09%) |
Jun 17, 2010 | 33.78 | 33.89 | 33.34 | 33.81 | 856,120 | +0.01(+0.02%) |
Jun 16, 2010 | 33.68 | 33.96 | 33.55 | 33.80 | 678,022 | -0.05(-0.15%) |
Jun 15, 2010 | 33.21 | 33.86 | 33.12 | 33.85 | 1,076,504 | +0.88(+2.67%) |
Jun 14, 2010 | 33.56 | 33.56 | 32.92 | 32.97 | 1,317,936 | -0.27(-0.81%) |
Jun 11, 2010 | 32.54 | 33.25 | 32.52 | 33.24 | 1,385,058 | +0.47(+1.44%) |
Jun 10, 2010 | 32.56 | 32.77 | 32.33 | 32.77 | 1,188,114 | +0.73(+2.27%) |
Jun 09, 2010 | 32.38 | 32.93 | 31.87 | 32.04 | 1,437,857 | +0.11(+0.34%) |
Jun 08, 2010 | 31.27 | 31.96 | 31.09 | 31.93 | 1,236,561 | +0.68(+2.19%) |
Jun 07, 2010 | 31.39 | 31.84 | 31.24 | 31.25 | 1,405,617 | -0.08(-0.26%) |
Jun 04, 2010 | 31.33 | 32.29 | 31.21 | 31.33 | 871,047 | -1.22(-3.75%) |
Jun 03, 2010 | 32.57 | 32.79 | 32.25 | 32.55 | 683,702 | -0.10(-0.31%) |
Jun 02, 2010 | 31.99 | 32.65 | 31.66 | 32.65 | 3,458 | +0.87(+2.72%) |
Jun 01, 2010 | 32.06 | 32.61 | 31.79 | 31.79 | 1,064,074 | -0.56(-1.73%) |
May 28, 2010 | 32.35 | 32.75 | 32.16 | 32.35 | 921,551 | -0.49(-1.51%) |
May 27, 2010 | 32.05 | 32.84 | 31.80 | 32.84 | 709,083 | +1.39(+4.41%) |
May 26, 2010 | 31.83 | 32.05 | 31.26 | 31.45 | 1,469,644 | -0.26(-0.83%) |
May 25, 2010 | 30.84 | 32.03 | 30.58 | 31.72 | 1,199,262 | +0.07(+0.23%) |
May 24, 2010 | 31.96 | 32.21 | 31.64 | 31.64 | 666,013 | -0.49(-1.52%) |
May 21, 2010 | 31.03 | 32.13 | 30.53 | 32.13 | 1,146,599 | +0.68(+2.17%) |
May 20, 2010 | 31.91 | 32.21 | 31.45 | 31.45 | 1,166,262 | -1.23(-3.76%) |
May 19, 2010 | 32.85 | 33.03 | 32.27 | 32.68 | 996,225 | -0.33(-0.99%) |
May 18, 2010 | 33.83 | 34.30 | 32.99 | 33.00 | 731,602 | -0.57(-1.69%) |
May 17, 2010 | 33.61 | 33.97 | 32.92 | 33.57 | 1,322,992 | +0.08(+0.24%) |
May 14, 2010 | 33.49 | 34.08 | 33.30 | 33.49 | 886,848 | -0.71(-2.08%) |
May 13, 2010 | 34.50 | 34.81 | 34.19 | 34.20 | 908,065 | -0.34(-0.99%) |
May 12, 2010 | 33.93 | 34.59 | 33.80 | 34.54 | 1,910,969 | +0.68(+2.02%) |
May 11, 2010 | 34.19 | 34.34 | 33.86 | 33.86 | 1,304,035 | -0.33(-0.98%) |
May 10, 2010 | 33.91 | 34.23 | 33.72 | 34.20 | 1,236,443 | +1.41(+4.30%) |
May 07, 2010 | 33.82 | 34.02 | 32.72 | 32.78 | 1,342,344 | -1.11(-3.28%) |
May 06, 2010 | 33.90 | 35.98 | 31.97 | 33.90 | 137 | -1.63(-4.58%) |
May 05, 2010 | 35.82 | 36.01 | 35.06 | 35.53 | 1,426,025 | -0.48(-1.33%) |
May 04, 2010 | 36.72 | 36.72 | 35.82 | 36.01 | 661,918 | -1.08(-2.92%) |