Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.21 | 36.32 | 35.16 | 36.21 | 231,116 | +0.37(+1.03%) |
Jul 29, 2010 | 36.10 | 36.12 | 35.39 | 35.84 | 134,298 | +0.15(+0.43%) |
Jul 28, 2010 | 36.08 | 36.25 | 35.52 | 35.69 | 153,056 | -0.52(-1.43%) |
Jul 27, 2010 | 36.71 | 36.95 | 36.15 | 36.21 | 171,827 | -0.29(-0.80%) |
Jul 26, 2010 | 36.53 | 36.60 | 36.09 | 36.50 | 290,967 | +0.00(+0.00%) |
Jul 23, 2010 | 35.56 | 36.57 | 35.19 | 36.50 | 211,926 | +0.94(+2.63%) |
Jul 22, 2010 | 34.77 | 35.59 | 34.75 | 35.56 | 161,052 | +1.30(+3.79%) |
Jul 21, 2010 | 34.96 | 35.22 | 34.16 | 34.27 | 169,387 | -0.56(-1.62%) |
Jul 20, 2010 | 33.54 | 34.85 | 33.39 | 34.83 | 149,101 | +0.92(+2.72%) |
Jul 19, 2010 | 33.81 | 34.23 | 33.37 | 33.91 | 132,994 | +0.12(+0.36%) |
Jul 16, 2010 | 33.79 | 34.75 | 33.71 | 33.79 | 146,628 | -1.09(-3.12%) |
Jul 15, 2010 | 34.68 | 34.95 | 34.25 | 34.87 | 200,788 | +0.18(+0.53%) |
Jul 14, 2010 | 35.27 | 35.33 | 34.61 | 34.69 | 391,490 | -0.60(-1.70%) |
Jul 13, 2010 | 34.78 | 35.43 | 34.74 | 35.29 | 147,497 | +0.83(+2.41%) |
Jul 12, 2010 | 34.57 | 34.80 | 34.07 | 34.46 | 188,467 | -0.30(-0.87%) |
Jul 09, 2010 | 34.76 | 34.94 | 34.47 | 34.76 | 139,137 | +0.23(+0.67%) |
Jul 08, 2010 | 34.49 | 34.90 | 34.12 | 34.53 | 261,632 | +0.33(+0.96%) |
Jul 07, 2010 | 33.19 | 34.27 | 32.86 | 34.20 | 321,356 | +1.04(+3.13%) |
Jul 06, 2010 | 33.85 | 34.28 | 32.98 | 33.17 | 1,353 | -0.30(-0.91%) |
Jul 02, 2010 | 33.47 | 34.06 | 33.30 | 33.47 | 127,183 | -0.12(-0.36%) |
Jul 01, 2010 | 33.97 | 33.98 | 33.06 | 33.59 | 400,238 | -0.14(-0.41%) |
Jun 30, 2010 | 33.52 | 34.08 | 33.52 | 33.73 | 327 | -0.09(-0.27%) |
Jun 29, 2010 | 34.47 | 34.54 | 33.56 | 33.82 | 387,321 | -0.93(-2.67%) |
Jun 25, 2010 | 34.75 | 34.83 | 34.01 | 34.75 | 243,452 | +0.46(+1.33%) |
Jun 24, 2010 | 34.44 | 34.58 | 33.94 | 34.30 | 228,989 | -0.27(-0.77%) |
Jun 23, 2010 | 34.86 | 35.00 | 34.32 | 34.56 | 245,124 | -0.44(-1.27%) |
Jun 22, 2010 | 36.77 | 36.92 | 34.93 | 35.01 | 336,426 | -1.59(-4.35%) |
Jun 21, 2010 | 36.20 | 36.89 | 36.14 | 36.60 | 405,507 | +1.10(+3.10%) |
Jun 18, 2010 | 35.50 | 36.02 | 35.24 | 35.50 | 409,120 | -0.39(-1.08%) |
Jun 17, 2010 | 35.89 | 36.17 | 35.67 | 35.89 | 126,195 | +0.03(+0.08%) |
Jun 16, 2010 | 35.83 | 36.31 | 35.55 | 35.86 | 243,260 | -0.27(-0.76%) |
Jun 15, 2010 | 34.79 | 36.16 | 34.68 | 36.13 | 166,732 | +1.41(+4.05%) |
Jun 14, 2010 | 35.09 | 35.23 | 34.54 | 34.72 | 214,274 | +0.06(+0.17%) |
Jun 11, 2010 | 33.60 | 34.79 | 33.60 | 34.66 | 233,275 | +0.84(+2.50%) |
Jun 10, 2010 | 33.05 | 33.86 | 33.05 | 33.82 | 204,005 | +1.37(+4.22%) |
Jun 09, 2010 | 33.03 | 33.49 | 32.23 | 32.45 | 269,580 | -0.25(-0.76%) |
Jun 08, 2010 | 32.63 | 32.81 | 32.20 | 32.70 | 233,091 | +0.08(+0.26%) |
Jun 07, 2010 | 33.72 | 33.75 | 32.55 | 32.61 | 245,436 | -0.93(-2.77%) |
Jun 04, 2010 | 33.54 | 34.92 | 33.37 | 33.54 | 306,005 | -1.16(-3.35%) |
Jun 03, 2010 | 34.25 | 34.83 | 33.06 | 34.71 | 482,103 | +1.26(+3.77%) |
Jun 02, 2010 | 32.18 | 33.49 | 31.99 | 33.45 | 4,334 | +1.33(+4.15%) |
Jun 01, 2010 | 32.78 | 33.18 | 32.07 | 32.11 | 282,024 | -0.93(-2.83%) |
May 28, 2010 | 33.05 | 33.47 | 32.61 | 33.05 | 201,236 | +0.10(+0.31%) |
May 27, 2010 | 32.40 | 32.95 | 32.22 | 32.95 | 171,173 | +1.27(+4.02%) |
May 26, 2010 | 31.30 | 32.23 | 31.16 | 31.67 | 326,946 | +0.44(+1.41%) |
May 25, 2010 | 30.66 | 31.34 | 30.15 | 31.23 | 278,836 | -0.11(-0.37%) |
May 24, 2010 | 31.88 | 32.23 | 31.33 | 31.35 | 173,844 | -0.70(-2.18%) |
May 21, 2010 | 31.13 | 32.05 | 31.13 | 32.05 | 270,289 | +0.35(+1.10%) |
May 20, 2010 | 31.97 | 32.10 | 31.68 | 31.70 | 621,053 | -0.92(-2.83%) |
May 19, 2010 | 32.37 | 32.89 | 32.03 | 32.62 | 382,103 | +0.20(+0.63%) |
May 18, 2010 | 33.27 | 33.61 | 32.26 | 32.41 | 404,152 | -0.58(-1.75%) |
May 17, 2010 | 33.05 | 33.18 | 32.32 | 32.99 | 202,887 | +0.21(+0.64%) |
May 14, 2010 | 32.78 | 33.37 | 32.34 | 32.78 | 306,388 | -0.82(-2.44%) |
May 13, 2010 | 33.22 | 33.96 | 33.01 | 33.60 | 240,667 | +0.22(+0.67%) |
May 12, 2010 | 33.05 | 33.54 | 32.87 | 33.38 | 165,119 | +0.39(+1.19%) |
May 11, 2010 | 33.11 | 33.36 | 32.93 | 32.99 | 303,226 | +0.06(+0.18%) |
May 10, 2010 | 32.38 | 32.95 | 32.32 | 32.93 | 283,028 | +1.71(+5.47%) |
May 07, 2010 | 31.84 | 32.29 | 31.05 | 31.22 | 510,672 | -0.83(-2.60%) |
May 06, 2010 | 33.17 | 33.75 | 30.70 | 32.05 | 270,175 | -1.98(-5.81%) |
May 05, 2010 | 34.31 | 34.44 | 33.31 | 34.03 | 277,733 | -0.26(-0.76%) |
May 04, 2010 | 34.75 | 34.75 | 34.09 | 34.29 | 213,354 | -0.88(-2.50%) |