Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.84 | 30.86 | 29.69 | 29.84 | 3,029,883 | -0.65(-2.12%) |
Jul 29, 2010 | 31.69 | 31.80 | 29.98 | 30.49 | 1,555,343 | -1.03(-3.26%) |
Jul 28, 2010 | 32.14 | 32.62 | 31.35 | 31.52 | 1,139,254 | -1.92(-5.75%) |
Jul 27, 2010 | 33.35 | 33.54 | 33.14 | 33.44 | 749,429 | +0.41(+1.24%) |
Jul 26, 2010 | 32.99 | 33.11 | 32.76 | 33.03 | 841,463 | -0.28(-0.83%) |
Jul 23, 2010 | 32.93 | 33.31 | 32.68 | 33.31 | 759,581 | +0.25(+0.76%) |
Jul 22, 2010 | 32.68 | 33.15 | 32.64 | 33.05 | 764,475 | +0.79(+2.45%) |
Jul 21, 2010 | 32.86 | 32.92 | 32.16 | 32.27 | 736,624 | -0.48(-1.47%) |
Jul 20, 2010 | 32.24 | 32.88 | 32.14 | 32.75 | 570,389 | +0.50(+1.56%) |
Jul 19, 2010 | 32.67 | 32.94 | 32.22 | 32.24 | 615,890 | -0.54(-1.65%) |
Jul 16, 2010 | 32.78 | 33.44 | 32.64 | 32.78 | 830,525 | -0.67(-2.00%) |
Jul 15, 2010 | 33.85 | 33.85 | 33.12 | 33.45 | 641,451 | -0.54(-1.58%) |
Jul 14, 2010 | 33.33 | 34.02 | 33.14 | 33.99 | 761,899 | +0.63(+1.88%) |
Jul 13, 2010 | 33.24 | 33.53 | 33.05 | 33.36 | 579,473 | +0.60(+1.82%) |
Jul 12, 2010 | 33.18 | 33.22 | 32.59 | 32.77 | 596,756 | -0.56(-1.69%) |
Jul 09, 2010 | 33.33 | 33.43 | 32.92 | 33.33 | 689,459 | +0.40(+1.21%) |
Jul 08, 2010 | 33.46 | 33.46 | 32.54 | 32.93 | 1,000,893 | -0.50(-1.48%) |
Jul 07, 2010 | 33.28 | 33.63 | 33.20 | 33.43 | 612,160 | +0.14(+0.41%) |
Jul 06, 2010 | 33.38 | 33.63 | 33.02 | 33.29 | 1,390 | +0.39(+1.19%) |
Jul 02, 2010 | 32.90 | 33.33 | 32.72 | 32.90 | 781,224 | +0.10(+0.29%) |
Jul 01, 2010 | 31.81 | 32.80 | 31.23 | 32.80 | 678,212 | +0.91(+2.86%) |
Jun 30, 2010 | 32.12 | 32.44 | 31.89 | 31.89 | 808 | -0.11(-0.36%) |
Jun 29, 2010 | 31.58 | 32.22 | 31.43 | 32.00 | 790,241 | -0.58(-1.79%) |
Jun 25, 2010 | 32.59 | 32.74 | 31.79 | 32.59 | 415,104 | +0.99(+3.14%) |
Jun 24, 2010 | 31.87 | 31.99 | 31.47 | 31.60 | 682,025 | -0.37(-1.16%) |
Jun 23, 2010 | 31.71 | 32.21 | 31.22 | 31.97 | 695,578 | +0.09(+0.29%) |
Jun 22, 2010 | 31.79 | 32.23 | 31.67 | 31.88 | 536,422 | +0.45(+1.45%) |
Jun 21, 2010 | 32.14 | 32.14 | 31.25 | 31.42 | 445,893 | +0.01(+0.03%) |
Jun 18, 2010 | 31.41 | 31.75 | 31.35 | 31.41 | 384,179 | +0.00(+0.00%) |
Jun 17, 2010 | 31.35 | 31.55 | 30.71 | 31.41 | 1,011 | +0.35(+1.12%) |
Jun 16, 2010 | 30.65 | 31.56 | 30.55 | 31.06 | 872,510 | -0.30(-0.95%) |
Jun 15, 2010 | 30.36 | 31.47 | 30.11 | 31.36 | 563,518 | +1.55(+5.20%) |
Jun 14, 2010 | 30.01 | 30.04 | 29.61 | 29.81 | 392,628 | -0.02(-0.08%) |
Jun 11, 2010 | 29.41 | 29.95 | 29.36 | 29.83 | 494,795 | -0.08(-0.26%) |
Jun 10, 2010 | 28.90 | 29.95 | 28.89 | 29.91 | 575,806 | +1.56(+5.52%) |
Jun 09, 2010 | 28.79 | 28.86 | 28.18 | 28.35 | 513,844 | +0.17(+0.59%) |
Jun 08, 2010 | 28.25 | 28.31 | 27.59 | 28.18 | 399,463 | +0.39(+1.40%) |
Jun 07, 2010 | 28.44 | 28.67 | 27.75 | 27.79 | 315,737 | -0.37(-1.30%) |
Jun 04, 2010 | 28.16 | 29.17 | 28.04 | 28.16 | 615,269 | -1.01(-3.47%) |
Jun 03, 2010 | 28.98 | 29.53 | 28.64 | 29.17 | 452,302 | -0.09(-0.31%) |
Jun 02, 2010 | 28.67 | 29.27 | 28.59 | 29.27 | 24,477 | +0.58(+2.03%) |
Jun 01, 2010 | 29.08 | 29.57 | 27.67 | 28.68 | 1,051,627 | +0.01(+0.03%) |
May 28, 2010 | 28.67 | 29.07 | 27.96 | 28.67 | 722,613 | +0.24(+0.86%) |
May 27, 2010 | 27.82 | 28.46 | 27.64 | 28.43 | 622,740 | +1.69(+6.31%) |
May 26, 2010 | 27.47 | 27.97 | 26.61 | 26.74 | 1,053,874 | -0.17(-0.63%) |
May 25, 2010 | 26.30 | 26.91 | 26.09 | 26.91 | 785,783 | -0.13(-0.49%) |
May 24, 2010 | 27.26 | 27.45 | 26.98 | 27.05 | 809,532 | -0.43(-1.57%) |
May 21, 2010 | 26.50 | 27.88 | 26.50 | 27.48 | 1,165,264 | +0.45(+1.68%) |
May 20, 2010 | 26.86 | 27.52 | 26.64 | 27.02 | 1,635 | -1.48(-5.18%) |
May 19, 2010 | 28.56 | 28.87 | 27.68 | 28.50 | 693,106 | -0.35(-1.22%) |
May 18, 2010 | 30.11 | 30.11 | 28.49 | 28.85 | 744,363 | -0.67(-2.27%) |
May 17, 2010 | 29.97 | 29.97 | 28.44 | 29.52 | 676,632 | -0.14(-0.48%) |
May 14, 2010 | 29.66 | 30.06 | 29.06 | 29.66 | 589,503 | -0.79(-2.59%) |
May 13, 2010 | 31.24 | 31.24 | 30.36 | 30.45 | 961,435 | -0.92(-2.94%) |
May 12, 2010 | 32.00 | 32.30 | 30.98 | 31.38 | 584,899 | +0.13(+0.41%) |
May 11, 2010 | 31.61 | 31.67 | 31.10 | 31.25 | 1,290,022 | -0.03(-0.09%) |
May 10, 2010 | 30.72 | 31.33 | 30.65 | 31.27 | 1,286,030 | +2.39(+8.27%) |
May 07, 2010 | 29.54 | 30.02 | 28.17 | 28.89 | 1,741,871 | -0.51(-1.75%) |
May 06, 2010 | 31.16 | 31.27 | 26.64 | 29.40 | 996,701 | -1.22(-3.99%) |
May 05, 2010 | 30.93 | 31.48 | 30.62 | 30.62 | 626,993 | -0.87(-2.77%) |
May 04, 2010 | 31.78 | 31.90 | 31.03 | 31.50 | 754,160 | -0.81(-2.51%) |