Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 39.53 | 42.12 | 39.31 | 42.09 | 417,082 | +2.28(+5.73%) |
Jul 29, 2010 | 39.69 | 40.66 | 38.42 | 39.81 | 765,674 | +3.08(+8.39%) |
Jul 28, 2010 | 37.49 | 37.60 | 36.57 | 36.73 | 130,167 | -0.93(-2.47%) |
Jul 27, 2010 | 38.00 | 38.38 | 37.58 | 37.66 | 84,329 | -0.09(-0.24%) |
Jul 26, 2010 | 37.19 | 38.10 | 37.00 | 37.75 | 224,498 | +0.75(+2.03%) |
Jul 23, 2010 | 36.84 | 37.51 | 36.56 | 37.00 | 180,650 | +0.20(+0.54%) |
Jul 22, 2010 | 36.72 | 37.11 | 36.50 | 36.80 | 170,177 | +0.54(+1.49%) |
Jul 21, 2010 | 36.90 | 36.98 | 36.19 | 36.26 | 195,805 | -0.52(-1.41%) |
Jul 20, 2010 | 36.41 | 36.83 | 36.03 | 36.78 | 163,032 | -0.10(-0.27%) |
Jul 19, 2010 | 36.61 | 37.06 | 36.58 | 36.88 | 160,031 | +0.43(+1.18%) |
Jul 16, 2010 | 37.21 | 37.49 | 36.38 | 36.45 | 324,414 | -0.81(-2.17%) |
Jul 15, 2010 | 36.39 | 37.32 | 36.39 | 37.26 | 293,671 | +1.01(+2.79%) |
Jul 14, 2010 | 36.16 | 36.55 | 35.97 | 36.25 | 320,376 | +0.17(+0.47%) |
Jul 13, 2010 | 35.33 | 36.19 | 35.00 | 36.08 | 235,634 | +1.12(+3.20%) |
Jul 12, 2010 | 35.13 | 35.23 | 34.59 | 34.96 | 242,869 | -0.35(-0.99%) |
Jul 09, 2010 | 35.43 | 35.54 | 35.21 | 35.31 | 165,974 | -0.19(-0.54%) |
Jul 08, 2010 | 35.38 | 35.58 | 35.20 | 35.50 | 365,440 | +0.28(+0.80%) |
Jul 07, 2010 | 35.44 | 35.44 | 34.73 | 35.22 | 351,848 | -0.02(-0.06%) |
Jul 06, 2010 | 36.04 | 36.15 | 35.07 | 35.24 | 191,174 | -0.42(-1.18%) |
Jul 02, 2010 | 36.38 | 36.42 | 35.47 | 35.66 | 150,106 | -0.44(-1.22%) |
Jul 01, 2010 | 36.31 | 36.66 | 35.32 | 36.10 | 324,832 | -0.22(-0.61%) |
Jun 30, 2010 | 36.30 | 36.90 | 36.23 | 36.32 | 361,238 | -0.07(-0.19%) |
Jun 29, 2010 | 37.31 | 37.91 | 36.27 | 36.39 | 481,392 | -1.77(-4.64%) |
Jun 25, 2010 | 38.08 | 38.42 | 37.75 | 38.16 | 280,104 | +0.26(+0.69%) |
Jun 24, 2010 | 37.64 | 38.27 | 37.64 | 37.90 | 162,120 | +0.03(+0.08%) |
Jun 23, 2010 | 38.03 | 38.16 | 37.18 | 37.87 | 368,790 | -0.28(-0.73%) |
Jun 22, 2010 | 38.77 | 39.15 | 38.04 | 38.15 | 165,133 | -0.42(-1.09%) |
Jun 21, 2010 | 38.97 | 39.08 | 38.35 | 38.57 | 179,100 | -0.14(-0.36%) |
Jun 18, 2010 | 39.35 | 39.35 | 38.65 | 38.71 | 367,996 | -0.56(-1.43%) |
Jun 17, 2010 | 39.67 | 39.68 | 38.98 | 39.27 | 326,259 | -0.28(-0.71%) |
Jun 16, 2010 | 39.49 | 39.69 | 39.21 | 39.55 | 263,491 | -0.05(-0.13%) |
Jun 15, 2010 | 39.16 | 39.71 | 39.00 | 39.60 | 184,591 | +0.46(+1.18%) |
Jun 14, 2010 | 39.73 | 39.84 | 39.04 | 39.14 | 155,561 | -0.34(-0.86%) |
Jun 11, 2010 | 38.14 | 39.48 | 38.14 | 39.48 | 256,023 | +1.06(+2.76%) |
Jun 10, 2010 | 38.78 | 39.03 | 38.10 | 38.42 | 288,890 | -0.16(-0.41%) |
Jun 09, 2010 | 39.57 | 39.75 | 38.34 | 38.58 | 291,852 | -0.75(-1.91%) |
Jun 08, 2010 | 39.73 | 39.81 | 38.85 | 39.33 | 142,486 | -0.31(-0.78%) |
Jun 07, 2010 | 40.25 | 40.55 | 39.46 | 39.64 | 226,596 | -0.54(-1.34%) |
Jun 04, 2010 | 40.88 | 41.22 | 36.55 | 40.18 | 320,034 | -1.22(-2.95%) |
Jun 03, 2010 | 41.57 | 41.91 | 41.05 | 41.40 | 197,415 | +0.06(+0.15%) |
Jun 02, 2010 | 40.68 | 41.34 | 40.33 | 41.34 | 420,346 | +0.76(+1.87%) |
Jun 01, 2010 | 40.43 | 41.42 | 40.43 | 40.58 | 191,108 | -0.11(-0.27%) |
May 28, 2010 | 40.98 | 41.25 | 40.52 | 40.69 | 239,859 | -0.29(-0.71%) |
May 27, 2010 | 40.27 | 41.10 | 39.85 | 40.98 | 186,554 | +1.25(+3.15%) |
May 26, 2010 | 39.96 | 40.69 | 39.64 | 39.73 | 214,630 | -0.17(-0.43%) |
May 25, 2010 | 39.67 | 40.39 | 39.15 | 39.90 | 218,224 | -0.45(-1.12%) |
May 24, 2010 | 39.71 | 40.94 | 39.06 | 40.35 | 260,520 | +0.70(+1.77%) |
May 21, 2010 | 38.84 | 39.94 | 38.63 | 39.65 | 285,962 | +0.42(+1.07%) |
May 20, 2010 | 39.09 | 40.22 | 39.07 | 39.23 | 265,631 | -1.49(-3.66%) |
May 19, 2010 | 40.51 | 41.03 | 40.18 | 40.72 | 177,247 | +0.14(+0.34%) |
May 18, 2010 | 41.24 | 41.54 | 40.53 | 40.58 | 123,245 | -0.32(-0.78%) |
May 17, 2010 | 40.25 | 41.13 | 40.06 | 40.90 | 277,655 | +0.53(+1.31%) |
May 14, 2010 | 40.69 | 40.90 | 40.15 | 40.37 | 177,805 | -0.58(-1.42%) |
May 13, 2010 | 41.68 | 41.86 | 40.62 | 40.95 | 309,720 | -1.02(-2.43%) |
May 12, 2010 | 41.09 | 41.97 | 40.96 | 41.97 | 239,084 | +1.02(+2.49%) |
May 11, 2010 | 40.95 | 41.28 | 40.24 | 40.95 | 148,842 | -0.25(-0.61%) |
May 10, 2010 | 40.72 | 41.20 | 40.56 | 41.20 | 288,664 | +1.37(+3.44%) |
May 07, 2010 | 40.24 | 40.40 | 39.14 | 39.83 | 369,506 | -0.40(-0.99%) |
May 06, 2010 | 41.01 | 41.84 | 39.29 | 40.23 | 313,337 | -1.01(-2.45%) |
May 05, 2010 | 41.90 | 42.13 | 40.75 | 41.24 | 288,243 | -0.84(-2.00%) |
May 04, 2010 | 42.53 | 42.64 | 41.63 | 42.08 | 315,162 | -0.80(-1.87%) |