Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.04 | 38.40 | 37.28 | 38.04 | 91,941 | -0.08(-0.21%) |
Jul 29, 2010 | 38.97 | 39.30 | 37.91 | 38.12 | 154,429 | -0.67(-1.72%) |
Jul 28, 2010 | 38.78 | 39.18 | 38.42 | 38.78 | 1,001 | -0.14(-0.37%) |
Jul 27, 2010 | 38.94 | 39.55 | 38.37 | 38.93 | 89,891 | +0.17(+0.44%) |
Jul 26, 2010 | 37.79 | 38.84 | 37.46 | 38.76 | 142,331 | +1.21(+3.21%) |
Jul 23, 2010 | 37.21 | 37.60 | 36.68 | 37.55 | 160,156 | +0.12(+0.33%) |
Jul 22, 2010 | 36.61 | 37.57 | 36.51 | 37.43 | 186,148 | +1.28(+3.55%) |
Jul 21, 2010 | 37.32 | 37.40 | 36.13 | 36.14 | 80,885 | -0.92(-2.47%) |
Jul 20, 2010 | 36.09 | 37.09 | 35.57 | 37.06 | 101,023 | +0.41(+1.13%) |
Jul 19, 2010 | 36.41 | 36.79 | 35.60 | 36.65 | 76,606 | +0.34(+0.94%) |
Jul 16, 2010 | 36.31 | 37.51 | 36.20 | 36.31 | 151,525 | -1.53(-4.03%) |
Jul 15, 2010 | 38.31 | 38.32 | 37.27 | 37.83 | 62,625 | -0.43(-1.13%) |
Jul 14, 2010 | 38.22 | 38.40 | 37.70 | 38.27 | 115,663 | -0.01(-0.03%) |
Jul 13, 2010 | 38.28 | 38.39 | 37.18 | 38.28 | 2,448 | +1.53(+4.17%) |
Jul 12, 2010 | 37.06 | 37.12 | 36.56 | 36.75 | 77,977 | -0.33(-0.88%) |
Jul 09, 2010 | 37.08 | 37.09 | 36.37 | 37.08 | 126,223 | +0.75(+2.06%) |
Jul 08, 2010 | 36.33 | 36.36 | 35.74 | 36.33 | 743 | +0.58(+1.61%) |
Jul 07, 2010 | 34.51 | 35.81 | 34.51 | 35.75 | 191,551 | +1.35(+3.92%) |
Jul 06, 2010 | 34.40 | 35.99 | 34.15 | 34.40 | 1,476 | -0.90(-2.54%) |
Jul 02, 2010 | 35.30 | 36.14 | 35.16 | 35.30 | 98,661 | -0.71(-1.96%) |
Jul 01, 2010 | 36.69 | 36.80 | 35.47 | 36.01 | 259,981 | -0.53(-1.45%) |
Jun 30, 2010 | 36.54 | 37.61 | 36.52 | 36.54 | 1,964 | -0.45(-1.22%) |
Jun 29, 2010 | 36.92 | 37.42 | 36.75 | 36.99 | 345,574 | -1.11(-2.92%) |
Jun 25, 2010 | 38.10 | 38.20 | 37.44 | 38.10 | 300,765 | +0.71(+1.91%) |
Jun 24, 2010 | 37.42 | 37.99 | 37.32 | 37.39 | 386,412 | -0.31(-0.82%) |
Jun 23, 2010 | 37.75 | 38.23 | 37.63 | 37.70 | 342,429 | -0.05(-0.14%) |
Jun 22, 2010 | 37.75 | 38.11 | 37.40 | 37.75 | 699 | +0.28(+0.75%) |
Jun 21, 2010 | 37.70 | 38.04 | 37.35 | 37.47 | 197,865 | +0.27(+0.72%) |
Jun 18, 2010 | 37.20 | 37.30 | 35.96 | 37.20 | 264,760 | +0.66(+1.81%) |
Jun 17, 2010 | 36.76 | 36.91 | 36.14 | 36.54 | 81,821 | -0.01(-0.04%) |
Jun 16, 2010 | 36.26 | 36.80 | 36.16 | 36.55 | 106,479 | +0.06(+0.16%) |
Jun 15, 2010 | 36.49 | 36.60 | 35.40 | 36.49 | 1,216 | +1.00(+2.81%) |
Jun 14, 2010 | 35.08 | 35.74 | 34.91 | 35.50 | 127,800 | +0.85(+2.46%) |
Jun 11, 2010 | 33.98 | 34.64 | 33.96 | 34.64 | 87,726 | +0.34(+0.99%) |
Jun 10, 2010 | 34.30 | 34.34 | 33.65 | 34.30 | 1,139 | +0.97(+2.92%) |
Jun 09, 2010 | 34.10 | 34.34 | 33.17 | 33.33 | 122,159 | -0.44(-1.29%) |
Jun 08, 2010 | 34.14 | 34.25 | 32.93 | 33.77 | 220,034 | -0.43(-1.25%) |
Jun 07, 2010 | 33.93 | 34.85 | 33.93 | 34.19 | 162,546 | +0.39(+1.15%) |
Jun 04, 2010 | 33.80 | 35.08 | 33.69 | 33.80 | 177,484 | -1.71(-4.83%) |
Jun 03, 2010 | 35.64 | 35.84 | 35.23 | 35.52 | 164,024 | +0.19(+0.55%) |
Jun 02, 2010 | 35.32 | 35.34 | 34.29 | 35.32 | 184,026 | +0.64(+1.85%) |
Jun 01, 2010 | 34.68 | 35.43 | 34.63 | 34.68 | 994 | -0.34(-0.96%) |
May 28, 2010 | 35.02 | 35.77 | 34.79 | 35.02 | 255,956 | -0.74(-2.07%) |
May 27, 2010 | 35.12 | 35.81 | 34.67 | 35.76 | 152,697 | +1.16(+3.36%) |
May 26, 2010 | 34.60 | 35.51 | 34.45 | 34.60 | 997 | -0.07(-0.21%) |
May 25, 2010 | 34.13 | 34.98 | 33.80 | 34.67 | 225,318 | -0.53(-1.50%) |
May 24, 2010 | 35.32 | 36.03 | 34.92 | 35.19 | 177,225 | -0.13(-0.37%) |
May 21, 2010 | 34.04 | 35.34 | 33.67 | 35.32 | 197,625 | +0.81(+2.33%) |
May 20, 2010 | 34.82 | 35.58 | 34.41 | 34.52 | 195,557 | -1.07(-2.99%) |
May 19, 2010 | 36.29 | 37.08 | 35.26 | 35.58 | 302,904 | -0.88(-2.42%) |
May 18, 2010 | 38.40 | 38.47 | 36.26 | 36.47 | 159,866 | -1.44(-3.80%) |
May 17, 2010 | 38.16 | 38.76 | 37.19 | 37.91 | 100,151 | -0.01(-0.02%) |
May 14, 2010 | 37.92 | 38.20 | 37.52 | 37.92 | 173,212 | -0.71(-1.85%) |
May 13, 2010 | 38.75 | 39.18 | 38.42 | 38.63 | 145,652 | -0.36(-0.92%) |
May 12, 2010 | 38.71 | 39.05 | 38.38 | 38.99 | 120,190 | +0.47(+1.21%) |
May 11, 2010 | 38.34 | 38.94 | 38.08 | 38.52 | 145,474 | +0.41(+1.07%) |
May 10, 2010 | 37.46 | 38.22 | 37.42 | 38.11 | 182,798 | +1.99(+5.50%) |
May 07, 2010 | 37.03 | 37.34 | 35.99 | 36.12 | 138,716 | -0.99(-2.66%) |
May 06, 2010 | 37.84 | 38.09 | 35.73 | 37.11 | 224,771 | -0.94(-2.48%) |
May 05, 2010 | 37.87 | 38.33 | 37.67 | 38.05 | 118,886 | -0.55(-1.43%) |
May 04, 2010 | 38.83 | 38.96 | 38.20 | 38.60 | 157,628 | -0.90(-2.29%) |