Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.89 | 30.10 | 29.13 | 29.89 | 117,637 | +0.22(+0.75%) |
Jul 29, 2010 | 29.73 | 29.99 | 28.88 | 29.66 | 129 | +0.29(+0.99%) |
Jul 28, 2010 | 29.37 | 29.79 | 29.17 | 29.37 | 514 | -0.34(-1.13%) |
Jul 27, 2010 | 30.00 | 30.06 | 29.36 | 29.71 | 408 | +0.07(+0.23%) |
Jul 26, 2010 | 29.90 | 30.00 | 29.44 | 29.64 | 141,506 | -0.08(-0.26%) |
Jul 23, 2010 | 28.80 | 29.86 | 28.71 | 29.72 | 183,341 | +0.69(+2.37%) |
Jul 22, 2010 | 28.86 | 29.22 | 28.64 | 29.03 | 122 | +0.65(+2.30%) |
Jul 21, 2010 | 28.80 | 29.17 | 28.19 | 28.38 | 164,934 | -0.40(-1.40%) |
Jul 20, 2010 | 28.16 | 28.86 | 27.92 | 28.78 | 450 | +0.34(+1.21%) |
Jul 19, 2010 | 28.04 | 28.50 | 27.64 | 28.44 | 96,510 | +0.58(+2.07%) |
Jul 16, 2010 | 27.86 | 28.81 | 27.77 | 27.86 | 148,889 | -1.07(-3.68%) |
Jul 15, 2010 | 28.60 | 29.09 | 27.67 | 28.93 | 183,993 | +0.33(+1.14%) |
Jul 14, 2010 | 28.48 | 28.87 | 28.25 | 28.60 | 370 | -0.18(-0.63%) |
Jul 13, 2010 | 28.78 | 28.97 | 28.08 | 28.78 | 1,659 | +0.76(+2.73%) |
Jul 12, 2010 | 29.25 | 29.26 | 27.89 | 28.01 | 165,070 | -1.48(-5.01%) |
Jul 09, 2010 | 29.49 | 29.53 | 28.74 | 29.49 | 186,619 | +0.59(+2.05%) |
Jul 08, 2010 | 28.90 | 28.99 | 27.64 | 28.90 | 649 | +1.46(+5.32%) |
Jul 07, 2010 | 27.04 | 27.47 | 26.47 | 27.44 | 208,230 | +0.42(+1.56%) |
Jul 06, 2010 | 27.02 | 27.97 | 26.84 | 27.02 | 1,284 | -0.27(-0.98%) |
Jul 02, 2010 | 27.28 | 27.83 | 27.02 | 27.28 | 116,117 | -0.42(-1.52%) |
Jul 01, 2010 | 28.05 | 28.05 | 26.48 | 27.70 | 514,364 | +0.47(+1.74%) |
Jun 30, 2010 | 27.23 | 29.64 | 27.15 | 27.23 | 2,190 | -0.84(-3.00%) |
Jun 29, 2010 | 28.07 | 28.88 | 27.83 | 28.07 | 977 | -2.09(-6.92%) |
Jun 25, 2010 | 30.16 | 30.30 | 29.70 | 30.16 | 154,319 | +0.10(+0.34%) |
Jun 24, 2010 | 30.03 | 30.45 | 29.75 | 30.06 | 299 | -0.16(-0.54%) |
Jun 23, 2010 | 30.70 | 30.79 | 29.93 | 30.22 | 149,162 | -0.54(-1.76%) |
Jun 22, 2010 | 30.76 | 31.76 | 30.70 | 30.76 | 366 | -0.46(-1.49%) |
Jun 21, 2010 | 31.55 | 31.86 | 30.94 | 31.23 | 177,744 | +0.04(+0.14%) |
Jun 18, 2010 | 31.19 | 31.34 | 30.67 | 31.19 | 174,989 | +0.25(+0.81%) |
Jun 17, 2010 | 30.82 | 31.40 | 30.57 | 30.94 | 138,006 | +0.33(+1.07%) |
Jun 16, 2010 | 29.65 | 30.94 | 29.65 | 30.61 | 191,246 | +0.72(+2.42%) |
Jun 15, 2010 | 29.89 | 30.04 | 29.60 | 29.89 | 637 | +0.30(+1.02%) |
Jun 14, 2010 | 30.45 | 30.61 | 29.44 | 29.59 | 170,748 | -0.66(-2.19%) |
Jun 11, 2010 | 29.30 | 30.45 | 29.30 | 30.25 | 133,570 | +0.58(+1.97%) |
Jun 10, 2010 | 29.66 | 29.67 | 28.93 | 29.66 | 592 | +1.16(+4.07%) |
Jun 09, 2010 | 28.51 | 29.42 | 28.24 | 28.50 | 180,892 | +0.14(+0.48%) |
Jun 08, 2010 | 27.66 | 28.43 | 27.28 | 28.37 | 308 | +0.76(+2.74%) |
Jun 07, 2010 | 28.68 | 28.78 | 27.54 | 27.61 | 161,763 | -0.94(-3.28%) |
Jun 04, 2010 | 28.55 | 29.37 | 28.44 | 28.55 | 285,322 | -1.13(-3.79%) |
Jun 03, 2010 | 29.69 | 29.96 | 29.07 | 29.67 | 221,615 | +0.80(+2.77%) |
Jun 02, 2010 | 28.87 | 28.92 | 28.28 | 28.87 | 210,213 | +0.44(+1.54%) |
Jun 01, 2010 | 28.44 | 29.62 | 28.44 | 28.44 | 517 | -0.93(-3.16%) |
May 28, 2010 | 29.36 | 30.30 | 29.16 | 29.36 | 125,793 | -0.89(-2.93%) |
May 27, 2010 | 30.23 | 30.39 | 29.61 | 30.25 | 117,875 | +0.82(+2.77%) |
May 26, 2010 | 29.43 | 30.47 | 29.23 | 29.43 | 519 | -0.23(-0.78%) |
May 25, 2010 | 29.30 | 29.74 | 28.36 | 29.66 | 172 | +0.09(+0.29%) |
May 24, 2010 | 30.06 | 30.14 | 29.49 | 29.58 | 171,907 | -0.59(-1.97%) |
May 21, 2010 | 29.15 | 30.39 | 28.88 | 30.17 | 215,472 | +0.52(+1.74%) |
May 20, 2010 | 29.75 | 30.68 | 29.57 | 29.66 | 212,260 | -1.19(-3.85%) |
May 19, 2010 | 30.68 | 31.22 | 30.18 | 30.84 | 160,642 | -0.02(-0.06%) |
May 18, 2010 | 31.58 | 32.10 | 30.70 | 30.86 | 94,648 | -0.46(-1.48%) |
May 17, 2010 | 31.98 | 32.18 | 30.25 | 31.32 | 291,999 | -0.54(-1.70%) |
May 14, 2010 | 31.86 | 32.16 | 31.33 | 31.86 | 128,614 | -0.72(-2.22%) |
May 13, 2010 | 32.41 | 32.97 | 32.25 | 32.59 | 97,768 | +0.16(+0.50%) |
May 12, 2010 | 31.68 | 32.67 | 31.68 | 32.42 | 142,498 | +0.81(+2.56%) |
May 11, 2010 | 31.70 | 31.89 | 31.40 | 31.61 | 109,181 | -0.30(-0.94%) |
May 10, 2010 | 31.51 | 31.97 | 31.31 | 31.91 | 158,885 | +1.11(+3.62%) |
May 07, 2010 | 31.37 | 31.44 | 30.37 | 30.80 | 412,566 | -0.59(-1.88%) |
May 06, 2010 | 31.55 | 32.46 | 30.33 | 31.39 | 920 | +0.53(+1.72%) |
May 05, 2010 | 30.93 | 31.82 | 30.47 | 30.86 | 258,158 | -1.53(-4.71%) |
May 04, 2010 | 33.02 | 33.02 | 32.00 | 32.39 | 184,976 | -1.03(-3.08%) |