Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.39 | 29.43 | 28.79 | 29.39 | 886,983 | +0.33(+1.14%) |
Jul 29, 2010 | 28.96 | 29.24 | 28.81 | 29.06 | 148,703 | +0.43(+1.50%) |
Jul 28, 2010 | 28.52 | 28.71 | 28.32 | 28.63 | 155,292 | +0.08(+0.28%) |
Jul 27, 2010 | 29.02 | 29.07 | 28.43 | 28.55 | 298,318 | -0.38(-1.31%) |
Jul 26, 2010 | 29.04 | 29.05 | 28.86 | 28.93 | 147,667 | -0.12(-0.41%) |
Jul 23, 2010 | 28.86 | 29.13 | 28.86 | 29.05 | 113,559 | +0.08(+0.28%) |
Jul 22, 2010 | 28.76 | 29.08 | 28.66 | 28.97 | 257,615 | +0.72(+2.55%) |
Jul 21, 2010 | 28.72 | 28.84 | 28.20 | 28.25 | 109,106 | -0.18(-0.63%) |
Jul 20, 2010 | 28.09 | 28.49 | 28.06 | 28.43 | 195,703 | +0.18(+0.64%) |
Jul 19, 2010 | 28.54 | 28.77 | 28.10 | 28.25 | 965,380 | +0.05(+0.18%) |
Jul 16, 2010 | 28.20 | 28.48 | 28.08 | 28.20 | 160,588 | -0.39(-1.36%) |
Jul 15, 2010 | 28.55 | 28.67 | 28.13 | 28.59 | 110,931 | +0.02(+0.07%) |
Jul 14, 2010 | 28.42 | 28.78 | 28.31 | 28.57 | 296,426 | +0.00(+0.00%) |
Jul 13, 2010 | 28.41 | 28.61 | 28.40 | 28.57 | 314,870 | +0.54(+1.93%) |
Jul 12, 2010 | 28.08 | 28.32 | 27.92 | 28.03 | 403,008 | -0.37(-1.30%) |
Jul 09, 2010 | 28.40 | 28.44 | 28.05 | 28.40 | 354,769 | +0.21(+0.74%) |
Jul 08, 2010 | 27.99 | 28.32 | 27.85 | 28.19 | 525,500 | +0.27(+0.97%) |
Jul 07, 2010 | 27.39 | 27.96 | 27.29 | 27.92 | 148,270 | +0.63(+2.31%) |
Jul 06, 2010 | 27.42 | 27.65 | 26.97 | 27.29 | 212,491 | +0.23(+0.85%) |
Jul 02, 2010 | 27.06 | 27.43 | 26.95 | 27.06 | 99,956 | -0.35(-1.28%) |
Jul 01, 2010 | 27.69 | 27.69 | 26.94 | 27.41 | 397,320 | -0.38(-1.37%) |
Jun 30, 2010 | 27.82 | 28.15 | 27.57 | 27.79 | 1,756,994 | -0.08(-0.29%) |
Jun 29, 2010 | 27.92 | 28.04 | 27.70 | 27.87 | 335,883 | -1.24(-4.26%) |
Jun 25, 2010 | 29.11 | 29.13 | 28.54 | 29.11 | 136,785 | +0.69(+2.43%) |
Jun 24, 2010 | 28.31 | 28.44 | 28.10 | 28.42 | 155,223 | +0.14(+0.50%) |
Jun 23, 2010 | 28.43 | 28.52 | 28.01 | 28.28 | 200,633 | -0.41(-1.43%) |
Jun 22, 2010 | 28.88 | 29.06 | 28.66 | 28.69 | 220,423 | -0.25(-0.86%) |
Jun 21, 2010 | 29.17 | 29.50 | 28.82 | 28.94 | 300,776 | +0.06(+0.21%) |
Jun 18, 2010 | 28.88 | 28.94 | 28.53 | 28.88 | 155,813 | +0.11(+0.38%) |
Jun 17, 2010 | 29.08 | 29.15 | 28.76 | 28.77 | 290,389 | -0.27(-0.93%) |
Jun 16, 2010 | 28.53 | 29.13 | 28.49 | 29.04 | 341,225 | +0.39(+1.36%) |
Jun 15, 2010 | 28.32 | 28.69 | 28.26 | 28.65 | 134,624 | +0.47(+1.67%) |
Jun 14, 2010 | 28.18 | 28.46 | 28.00 | 28.18 | 156,929 | +0.33(+1.18%) |
Jun 11, 2010 | 27.75 | 28.04 | 27.62 | 27.85 | 155,341 | -0.26(-0.92%) |
Jun 10, 2010 | 27.96 | 28.49 | 27.90 | 28.11 | 351,798 | +0.61(+2.22%) |
Jun 09, 2010 | 27.59 | 27.85 | 27.48 | 27.50 | 182,080 | +0.34(+1.25%) |
Jun 08, 2010 | 27.12 | 27.19 | 26.87 | 27.16 | 189,398 | +0.22(+0.82%) |
Jun 07, 2010 | 27.11 | 27.19 | 26.76 | 26.94 | 208,465 | -0.04(-0.15%) |
Jun 04, 2010 | 26.98 | 27.55 | 26.83 | 26.98 | 158,624 | -0.82(-2.95%) |
Jun 03, 2010 | 27.65 | 27.88 | 27.43 | 27.80 | 204,428 | +0.21(+0.76%) |
Jun 02, 2010 | 27.23 | 27.66 | 27.20 | 27.59 | 255,334 | +0.40(+1.47%) |
Jun 01, 2010 | 27.44 | 27.89 | 27.11 | 27.19 | 715,944 | -0.58(-2.09%) |
May 28, 2010 | 27.77 | 28.15 | 27.64 | 27.77 | 1,142,215 | -0.10(-0.36%) |
May 27, 2010 | 27.56 | 27.98 | 27.37 | 27.87 | 955,907 | +1.01(+3.76%) |
May 26, 2010 | 26.76 | 27.07 | 26.73 | 26.86 | 739,063 | +0.34(+1.26%) |
May 25, 2010 | 26.03 | 26.54 | 25.95 | 26.52 | 371,397 | -0.35(-1.28%) |
May 24, 2010 | 26.96 | 27.14 | 26.80 | 26.87 | 305,290 | -0.08(-0.30%) |
May 21, 2010 | 26.55 | 27.14 | 26.48 | 26.95 | 532,266 | +0.30(+1.13%) |
May 20, 2010 | 26.43 | 26.99 | 26.40 | 26.65 | 556,563 | -0.84(-3.06%) |
May 19, 2010 | 27.40 | 27.62 | 26.90 | 27.49 | 686,172 | -0.16(-0.58%) |
May 18, 2010 | 28.36 | 28.37 | 27.50 | 27.65 | 555,586 | -0.15(-0.54%) |
May 17, 2010 | 28.39 | 28.52 | 27.47 | 27.80 | 682,239 | -0.76(-2.66%) |
May 14, 2010 | 28.56 | 29.31 | 28.45 | 28.56 | 324,634 | -1.04(-3.51%) |
May 13, 2010 | 29.77 | 29.90 | 29.56 | 29.60 | 175,728 | -0.35(-1.17%) |
May 12, 2010 | 29.97 | 30.30 | 29.71 | 29.95 | 521,277 | +0.31(+1.05%) |
May 11, 2010 | 29.80 | 29.86 | 29.54 | 29.64 | 703,468 | -0.13(-0.44%) |
May 10, 2010 | 29.75 | 29.82 | 29.56 | 29.77 | 299,434 | +0.59(+2.02%) |
May 07, 2010 | 29.26 | 29.55 | 28.86 | 29.18 | 543,906 | -0.09(-0.31%) |
May 06, 2010 | 30.12 | 30.40 | 28.77 | 29.27 | 677,194 | -1.22(-4.00%) |
May 05, 2010 | 30.46 | 30.81 | 30.39 | 30.49 | 1,077,243 | -0.82(-2.62%) |
May 04, 2010 | 31.85 | 31.87 | 31.27 | 31.31 | 249,536 | -1.02(-3.15%) |