Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.10 | 30.14 | 29.90 | 30.10 | 25,512 | -0.20(-0.65%) |
Jul 29, 2010 | 30.43 | 30.45 | 30.12 | 30.30 | 16,617 | +0.05(+0.15%) |
Jul 28, 2010 | 30.25 | 30.29 | 30.15 | 30.25 | 19,014 | -0.03(-0.10%) |
Jul 27, 2010 | 30.36 | 30.51 | 30.19 | 30.28 | 38,873 | -0.01(-0.02%) |
Jul 26, 2010 | 30.09 | 30.29 | 29.99 | 30.29 | 439,314 | +0.25(+0.83%) |
Jul 23, 2010 | 29.86 | 30.12 | 29.86 | 30.04 | 13,398 | +0.05(+0.15%) |
Jul 22, 2010 | 29.83 | 30.15 | 29.83 | 30.00 | 28,755 | +0.52(+1.76%) |
Jul 21, 2010 | 29.84 | 29.84 | 29.47 | 29.48 | 13,017 | -0.45(-1.51%) |
Jul 20, 2010 | 29.41 | 29.93 | 29.41 | 29.93 | 32,277 | +0.45(+1.53%) |
Jul 19, 2010 | 29.44 | 29.58 | 29.32 | 29.48 | 23,052 | +0.04(+0.13%) |
Jul 16, 2010 | 29.44 | 29.85 | 29.44 | 29.44 | 12,246 | -0.65(-2.15%) |
Jul 15, 2010 | 30.19 | 30.19 | 29.90 | 30.09 | 23,983 | -0.17(-0.55%) |
Jul 14, 2010 | 30.19 | 30.31 | 30.11 | 30.25 | 35,095 | +0.07(+0.22%) |
Jul 13, 2010 | 30.12 | 30.27 | 30.09 | 30.19 | 37,381 | -0.02(-0.07%) |
Jul 12, 2010 | 30.13 | 30.31 | 30.09 | 30.21 | 25,926 | -0.23(-0.74%) |
Jul 09, 2010 | 30.43 | 30.43 | 30.16 | 30.43 | 18,184 | -0.13(-0.43%) |
Jul 08, 2010 | 30.55 | 30.56 | 30.36 | 30.56 | 32,348 | -0.20(-0.66%) |
Jul 07, 2010 | 30.32 | 30.80 | 30.32 | 30.77 | 38,879 | +0.46(+1.52%) |
Jul 06, 2010 | 30.57 | 30.86 | 30.31 | 30.31 | 58,888 | +0.47(+1.56%) |
Jul 02, 2010 | 29.84 | 30.03 | 29.68 | 29.84 | 50,559 | +0.13(+0.43%) |
Jul 01, 2010 | 29.64 | 29.77 | 29.42 | 29.71 | 121,154 | +0.19(+0.64%) |
Jun 30, 2010 | 29.59 | 29.85 | 29.52 | 29.52 | 48,757 | +0.11(+0.38%) |
Jun 29, 2010 | 29.91 | 29.91 | 29.40 | 29.41 | 105,643 | -0.90(-2.97%) |
Jun 25, 2010 | 30.31 | 30.36 | 30.05 | 30.31 | 55,808 | +0.29(+0.97%) |
Jun 24, 2010 | 30.34 | 30.34 | 29.92 | 30.02 | 67,688 | -0.18(-0.59%) |
Jun 23, 2010 | 30.34 | 30.36 | 30.07 | 30.20 | 44,778 | -0.02(-0.05%) |
Jun 22, 2010 | 30.51 | 30.60 | 30.18 | 30.21 | 45,693 | -0.15(-0.49%) |
Jun 21, 2010 | 30.51 | 30.62 | 30.33 | 30.36 | 42,660 | +0.07(+0.22%) |
Jun 18, 2010 | 30.30 | 30.37 | 30.13 | 30.30 | 50,758 | +0.19(+0.62%) |
Jun 17, 2010 | 30.04 | 30.18 | 29.93 | 30.11 | 15,277 | +0.10(+0.32%) |
Jun 16, 2010 | 30.04 | 30.10 | 29.93 | 30.01 | 18,917 | -0.09(-0.30%) |
Jun 15, 2010 | 29.87 | 30.13 | 29.71 | 30.10 | 20,471 | +0.48(+1.61%) |
Jun 14, 2010 | 29.56 | 29.76 | 29.56 | 29.62 | 12,289 | +0.13(+0.46%) |
Jun 11, 2010 | 29.25 | 29.49 | 29.09 | 29.49 | 9,446 | -0.04(-0.13%) |
Jun 10, 2010 | 29.16 | 29.56 | 29.16 | 29.53 | 49,975 | +0.58(+2.00%) |
Jun 09, 2010 | 28.86 | 29.17 | 28.81 | 28.95 | 56,014 | +0.07(+0.24%) |
Jun 08, 2010 | 28.61 | 28.88 | 28.50 | 28.88 | 254,531 | +0.45(+1.58%) |
Jun 07, 2010 | 28.70 | 28.82 | 28.43 | 28.43 | 358,948 | -0.34(-1.17%) |
Jun 04, 2010 | 28.76 | 29.14 | 28.73 | 28.76 | 41,501 | -0.58(-1.99%) |
Jun 03, 2010 | 29.44 | 29.53 | 29.18 | 29.35 | 25,805 | -0.16(-0.53%) |
Jun 02, 2010 | 29.29 | 29.50 | 29.04 | 29.50 | 16,916 | +0.27(+0.92%) |
Jun 01, 2010 | 29.21 | 29.63 | 29.18 | 29.24 | 47,531 | +0.16(+0.54%) |
May 28, 2010 | 29.08 | 29.47 | 29.06 | 29.08 | 29,229 | -0.34(-1.17%) |
May 27, 2010 | 29.18 | 29.42 | 29.17 | 29.42 | 38,069 | +0.61(+2.13%) |
May 26, 2010 | 29.01 | 29.04 | 28.65 | 28.81 | 63,193 | -0.47(-1.61%) |
May 25, 2010 | 29.01 | 29.32 | 28.80 | 29.28 | 84,567 | -0.19(-0.63%) |
May 24, 2010 | 29.61 | 29.74 | 29.47 | 29.47 | 33,585 | -0.43(-1.45%) |
May 21, 2010 | 29.43 | 29.90 | 29.18 | 29.90 | 89,370 | +0.19(+0.65%) |
May 20, 2010 | 29.71 | 29.92 | 29.65 | 29.71 | 115,262 | -0.40(-1.34%) |
May 19, 2010 | 29.89 | 30.13 | 29.85 | 30.11 | 74,730 | +0.12(+0.40%) |
May 18, 2010 | 30.43 | 30.55 | 29.89 | 29.99 | 53,466 | -0.73(-2.38%) |
May 17, 2010 | 30.69 | 30.78 | 30.42 | 30.72 | 68,713 | -0.05(-0.17%) |
May 14, 2010 | 30.77 | 31.07 | 30.49 | 30.77 | 103,287 | -0.12(-0.39%) |
May 13, 2010 | 30.96 | 31.09 | 30.89 | 30.89 | 39,782 | -0.21(-0.67%) |
May 12, 2010 | 31.01 | 31.22 | 31.01 | 31.10 | 27,498 | +0.01(+0.03%) |
May 11, 2010 | 31.34 | 31.36 | 31.04 | 31.09 | 44,383 | -0.34(-1.07%) |
May 10, 2010 | 31.52 | 31.52 | 31.29 | 31.43 | 85,551 | +0.99(+3.24%) |
May 07, 2010 | 30.51 | 30.94 | 30.16 | 30.45 | 106,605 | -0.34(-1.09%) |
May 06, 2010 | 30.98 | 31.34 | 29.96 | 30.78 | 136,584 | +0.04(+0.15%) |
May 05, 2010 | 30.63 | 30.78 | 30.57 | 30.74 | 118,788 | -0.06(-0.20%) |
May 04, 2010 | 31.40 | 31.40 | 30.71 | 30.80 | 99,218 | -1.03(-3.24%) |