Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.79 | 29.73 | 28.64 | 29.54 | 3,620,530 | +0.30(+1.03%) |
Jul 29, 2010 | 28.84 | 29.54 | 28.40 | 29.24 | 4,246,718 | +0.55(+1.92%) |
Jul 28, 2010 | 29.11 | 29.29 | 28.41 | 28.69 | 4,069,106 | -0.46(-1.58%) |
Jul 27, 2010 | 29.72 | 29.75 | 29.08 | 29.15 | 3,439,469 | -0.60(-2.02%) |
Jul 26, 2010 | 28.72 | 29.84 | 28.72 | 29.75 | 3,940,830 | +0.90(+3.12%) |
Jul 23, 2010 | 27.98 | 28.89 | 27.82 | 28.85 | 3,967,963 | +0.81(+2.89%) |
Jul 22, 2010 | 26.88 | 28.37 | 26.80 | 28.04 | 7,233,534 | +1.47(+5.53%) |
Jul 21, 2010 | 26.72 | 27.23 | 26.41 | 26.57 | 6,137,253 | -0.05(-0.19%) |
Jul 20, 2010 | 25.06 | 26.66 | 24.77 | 26.62 | 5,714,698 | +1.08(+4.23%) |
Jul 19, 2010 | 25.40 | 25.69 | 25.09 | 25.54 | 2,051,274 | +0.19(+0.75%) |
Jul 16, 2010 | 26.51 | 26.51 | 25.24 | 25.35 | 4,486,014 | -1.12(-4.23%) |
Jul 15, 2010 | 26.40 | 26.60 | 26.03 | 26.47 | 3,276,532 | -0.01(-0.04%) |
Jul 14, 2010 | 26.27 | 26.51 | 25.93 | 26.48 | 4,410,044 | +0.29(+1.11%) |
Jul 13, 2010 | 25.30 | 26.36 | 25.30 | 26.19 | 4,754,414 | +1.11(+4.43%) |
Jul 12, 2010 | 24.78 | 25.15 | 24.67 | 25.08 | 2,399,246 | +0.15(+0.60%) |
Jul 09, 2010 | 24.58 | 25.02 | 24.40 | 24.93 | 3,552,544 | +0.32(+1.30%) |
Jul 08, 2010 | 24.95 | 25.02 | 24.21 | 24.61 | 4,163,115 | -0.12(-0.49%) |
Jul 07, 2010 | 25.03 | 25.13 | 23.81 | 24.73 | 5,101,015 | +0.68(+2.83%) |
Jul 06, 2010 | 24.69 | 24.96 | 23.85 | 24.05 | 3,920,506 | -0.26(-1.07%) |
Jul 02, 2010 | 24.63 | 24.66 | 24.13 | 24.31 | 4,152,443 | -0.26(-1.06%) |
Jul 01, 2010 | 24.32 | 24.65 | 23.64 | 24.57 | 6,845,834 | +0.21(+0.86%) |
Jun 30, 2010 | 24.49 | 24.77 | 24.32 | 24.36 | 5,139,985 | -0.22(-0.90%) |
Jun 29, 2010 | 25.66 | 25.71 | 24.30 | 24.58 | 6,242,676 | -2.00(-7.52%) |
Jun 25, 2010 | 26.43 | 26.91 | 26.18 | 26.58 | 7,652,625 | +0.32(+1.22%) |
Jun 24, 2010 | 27.60 | 27.60 | 26.13 | 26.26 | 8,276,320 | -1.57(-5.64%) |
Jun 23, 2010 | 28.30 | 28.32 | 27.51 | 27.83 | 7,103,692 | -0.60(-2.11%) |
Jun 22, 2010 | 29.08 | 29.46 | 28.39 | 28.43 | 2,637,507 | -0.57(-1.97%) |
Jun 21, 2010 | 29.58 | 29.88 | 28.77 | 29.00 | 3,293,111 | -0.24(-0.82%) |
Jun 18, 2010 | 28.57 | 29.36 | 28.44 | 29.24 | 4,351,593 | +0.73(+2.56%) |
Jun 17, 2010 | 28.58 | 28.69 | 28.26 | 28.51 | 3,274,751 | +0.01(+0.04%) |
Jun 16, 2010 | 28.28 | 28.69 | 28.18 | 28.50 | 3,369,997 | -0.04(-0.14%) |
Jun 15, 2010 | 27.58 | 28.68 | 27.45 | 28.54 | 5,789,823 | +1.05(+3.82%) |
Jun 14, 2010 | 27.78 | 27.95 | 27.43 | 27.49 | 3,172,197 | -0.09(-0.33%) |
Jun 11, 2010 | 27.01 | 27.66 | 26.90 | 27.58 | 2,187,040 | +0.18(+0.66%) |
Jun 10, 2010 | 26.89 | 27.45 | 26.62 | 27.40 | 3,908,473 | +0.96(+3.63%) |
Jun 09, 2010 | 26.42 | 27.45 | 26.32 | 26.44 | 5,864,903 | +0.14(+0.55%) |
Jun 08, 2010 | 26.69 | 26.89 | 25.79 | 26.30 | 7,458,543 | -0.39(-1.48%) |
Jun 07, 2010 | 27.51 | 27.73 | 26.55 | 26.69 | 6,599,600 | -1.23(-4.41%) |
Jun 04, 2010 | 29.36 | 29.50 | 27.79 | 27.92 | 5,722,514 | -2.06(-6.86%) |
Jun 03, 2010 | 29.17 | 30.02 | 29.08 | 29.98 | 3,791,853 | +0.74(+2.53%) |
Jun 02, 2010 | 28.83 | 29.28 | 28.41 | 29.24 | 2,958,032 | +0.68(+2.38%) |
Jun 01, 2010 | 29.01 | 29.58 | 28.50 | 28.56 | 4,243,945 | -0.70(-2.39%) |
May 28, 2010 | 29.59 | 29.70 | 28.84 | 29.26 | 4,341,079 | -0.33(-1.12%) |
May 27, 2010 | 29.22 | 29.61 | 29.06 | 29.59 | 3,488,851 | +0.93(+3.24%) |
May 26, 2010 | 29.31 | 29.57 | 28.49 | 28.66 | 3,938,755 | -0.31(-1.07%) |
May 25, 2010 | 28.60 | 29.00 | 27.77 | 28.97 | 4,678,540 | -0.45(-1.53%) |
May 24, 2010 | 29.21 | 29.82 | 28.84 | 29.42 | 5,360,434 | +0.05(+0.17%) |
May 21, 2010 | 27.58 | 29.45 | 27.31 | 29.37 | 10,653,748 | +1.09(+3.85%) |
May 20, 2010 | 28.45 | 30.76 | 28.22 | 28.28 | 12,172,523 | -2.07(-6.82%) |
May 19, 2010 | 30.21 | 30.50 | 29.63 | 30.35 | 7,443,734 | +0.20(+0.66%) |
May 18, 2010 | 30.99 | 31.19 | 29.95 | 30.15 | 4,794,810 | -0.57(-1.86%) |
May 17, 2010 | 30.87 | 31.13 | 30.12 | 30.72 | 4,559,883 | -0.05(-0.16%) |
May 14, 2010 | 32.12 | 32.21 | 30.43 | 30.77 | 6,027,480 | -1.59(-4.91%) |
May 13, 2010 | 32.83 | 33.49 | 32.30 | 32.36 | 3,090,536 | -0.41(-1.25%) |
May 12, 2010 | 31.53 | 32.82 | 31.41 | 32.77 | 3,549,988 | +1.15(+3.64%) |
May 11, 2010 | 32.03 | 32.32 | 31.53 | 31.62 | 4,818,836 | -0.78(-2.41%) |
May 10, 2010 | 32.08 | 32.47 | 31.27 | 32.40 | 5,719,447 | +2.34(+7.78%) |
May 07, 2010 | 30.68 | 30.83 | 29.16 | 30.06 | 7,068,423 | -0.50(-1.64%) |
May 06, 2010 | 31.66 | 31.98 | 28.65 | 30.56 | 7,015,273 | -1.15(-3.63%) |
May 05, 2010 | 32.62 | 33.20 | 31.70 | 31.71 | 7,703,917 | -1.54(-4.63%) |
May 04, 2010 | 34.27 | 34.28 | 32.92 | 33.25 | 6,151,429 | -1.64(-4.70%) |