Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.18 | 37.91 | 37.18 | 37.91 | 1,651 | +0.21(+0.56%) |
Jul 29, 2010 | 37.50 | 37.85 | 37.37 | 37.70 | 3,421 | +0.25(+0.67%) |
Jul 28, 2010 | 37.50 | 37.66 | 37.45 | 37.45 | 1,967 | -0.15(-0.40%) |
Jul 27, 2010 | 37.80 | 37.80 | 37.59 | 37.60 | 2,030 | -0.64(-1.67%) |
Jul 26, 2010 | 37.66 | 38.24 | 37.66 | 38.24 | 5,529 | +0.68(+1.81%) |
Jul 23, 2010 | 37.45 | 37.60 | 37.45 | 37.56 | 2,049 | +0.56(+1.51%) |
Jul 22, 2010 | 36.50 | 37.24 | 36.50 | 37.00 | 3,516 | +1.34(+3.76%) |
Jul 21, 2010 | 36.01 | 36.39 | 35.66 | 35.66 | 1,639 | -0.84(-2.30%) |
Jul 20, 2010 | 36.50 | 36.75 | 36.26 | 36.50 | 13,150 | +0.37(+1.02%) |
Jul 19, 2010 | 36.10 | 36.52 | 36.10 | 36.13 | 2,339 | -0.18(-0.50%) |
Jul 16, 2010 | 36.77 | 36.77 | 36.31 | 36.31 | 1,300 | -1.45(-3.84%) |
Jul 15, 2010 | 37.54 | 37.76 | 37.21 | 37.76 | 3,095 | -0.24(-0.63%) |
Jul 14, 2010 | 37.70 | 38.19 | 37.70 | 38.00 | 16,020 | +0.30(+0.80%) |
Jul 13, 2010 | 37.41 | 37.79 | 37.30 | 37.70 | 11,526 | +0.33(+0.88%) |
Jul 12, 2010 | 37.02 | 37.37 | 37.02 | 37.37 | 4,235 | +0.19(+0.51%) |
Jul 09, 2010 | 37.35 | 37.35 | 37.05 | 37.18 | 1,428 | +0.27(+0.73%) |
Jul 08, 2010 | 37.10 | 37.10 | 36.66 | 36.91 | 3,719 | +0.65(+1.79%) |
Jul 07, 2010 | 35.38 | 36.26 | 34.91 | 36.26 | 4,046 | +0.94(+2.66%) |
Jul 06, 2010 | 35.86 | 36.15 | 35.31 | 35.32 | 3,357 | +0.87(+2.53%) |
Jul 02, 2010 | 34.85 | 34.85 | 34.35 | 34.45 | 1,999 | -1.04(-2.93%) |
Jul 01, 2010 | 35.30 | 35.49 | 34.60 | 35.49 | 12,112 | +0.34(+0.97%) |
Jun 30, 2010 | 35.15 | 35.49 | 35.15 | 35.15 | 2,127 | -0.35(-0.99%) |
Jun 29, 2010 | 36.21 | 36.21 | 35.31 | 35.50 | 5,544 | -2.72(-7.12%) |
Jun 25, 2010 | 37.29 | 38.22 | 37.29 | 38.22 | 5,180 | -0.03(-0.08%) |
Jun 24, 2010 | 38.40 | 38.40 | 37.91 | 38.25 | 10,307 | -0.46(-1.19%) |
Jun 23, 2010 | 38.80 | 38.80 | 38.41 | 38.71 | 2,154 | -0.04(-0.10%) |
Jun 22, 2010 | 39.61 | 39.81 | 38.75 | 38.75 | 3,059 | -1.30(-3.25%) |
Jun 21, 2010 | 40.06 | 40.40 | 40.05 | 40.05 | 4,990 | +1.15(+2.96%) |
Jun 18, 2010 | 38.90 | 38.91 | 38.90 | 38.90 | 1,066 | +0.10(+0.26%) |
Jun 17, 2010 | 38.45 | 38.80 | 38.21 | 38.80 | 707 | -0.17(-0.44%) |
Jun 16, 2010 | 38.93 | 38.97 | 38.86 | 38.97 | 1,898 | -0.18(-0.46%) |
Jun 15, 2010 | 38.64 | 39.15 | 38.64 | 39.15 | 114,195 | -0.03(-0.08%) |
Jun 14, 2010 | 39.60 | 39.60 | 38.91 | 39.18 | 2,669 | +1.02(+2.67%) |
Jun 11, 2010 | 37.95 | 38.50 | 37.95 | 38.16 | 5,803 | +0.25(+0.66%) |
Jun 10, 2010 | 37.62 | 37.91 | 37.36 | 37.91 | 1,634 | +2.80(+7.97%) |
Jun 09, 2010 | 35.58 | 36.29 | 34.93 | 35.11 | 6,090 | -0.41(-1.15%) |
Jun 08, 2010 | 35.49 | 35.52 | 35.05 | 35.52 | 1,032 | +0.74(+2.13%) |
Jun 07, 2010 | 35.07 | 35.24 | 34.75 | 34.78 | 1,793 | -0.60(-1.70%) |
Jun 04, 2010 | 35.51 | 36.15 | 35.38 | 35.38 | 3,103 | -2.22(-5.90%) |
Jun 03, 2010 | 37.22 | 37.74 | 37.03 | 37.60 | 7,150 | +0.40(+1.08%) |
Jun 02, 2010 | 35.94 | 37.20 | 35.94 | 37.20 | 3,842 | +1.70(+4.79%) |
Jun 01, 2010 | 36.67 | 36.67 | 35.50 | 35.50 | 7,054 | -0.86(-2.37%) |
May 28, 2010 | 36.60 | 36.60 | 36.16 | 36.36 | 4,259 | -0.50(-1.36%) |
May 27, 2010 | 36.00 | 36.86 | 35.75 | 36.86 | 4,911 | +2.19(+6.32%) |
May 26, 2010 | 35.25 | 35.60 | 34.67 | 34.67 | 7,642 | +1.07(+3.18%) |
May 25, 2010 | 33.50 | 34.20 | 32.95 | 33.60 | 39,463 | -2.09(-5.86%) |
May 24, 2010 | 35.40 | 35.69 | 35.20 | 35.69 | 2,773 | +1.25(+3.63%) |
May 21, 2010 | 33.74 | 34.90 | 33.74 | 34.44 | 9,098 | +1.51(+4.59%) |
May 20, 2010 | 33.16 | 33.99 | 32.86 | 32.93 | 16,385 | -2.58(-7.27%) |
May 19, 2010 | 36.18 | 36.18 | 35.01 | 35.51 | 8,069 | -1.69(-4.54%) |
May 18, 2010 | 38.01 | 38.35 | 37.00 | 37.20 | 9,952 | -0.60(-1.59%) |
May 17, 2010 | 38.20 | 38.20 | 37.64 | 37.80 | 1,891 | -1.40(-3.57%) |
May 14, 2010 | 39.64 | 39.64 | 38.61 | 39.20 | 26,056 | -0.79(-1.98%) |
May 13, 2010 | 39.93 | 40.34 | 39.84 | 39.99 | 4,824 | +0.80(+2.04%) |
May 12, 2010 | 38.81 | 39.19 | 38.81 | 39.19 | 3,395 | +1.14(+3.00%) |
May 11, 2010 | 38.21 | 38.21 | 38.05 | 38.05 | 7,812 | -1.59(-4.01%) |
May 10, 2010 | 39.05 | 39.64 | 39.05 | 39.64 | 3,036 | +1.93(+5.12%) |
May 07, 2010 | 38.45 | 38.45 | 37.26 | 37.71 | 9,342 | -0.78(-2.03%) |
May 06, 2010 | 39.41 | 39.41 | 37.31 | 38.49 | 6,428 | -1.13(-2.85%) |
May 05, 2010 | 39.56 | 40.40 | 39.56 | 39.62 | 6,567 | -0.75(-1.86%) |
May 04, 2010 | 41.09 | 41.09 | 40.36 | 40.37 | 3,779 | -2.10(-4.94%) |