Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.34 | 40.54 | 38.67 | 40.34 | 107,868 | +1.18(+3.02%) |
Jul 29, 2010 | 39.39 | 39.47 | 38.80 | 39.15 | 68,933 | +0.08(+0.20%) |
Jul 28, 2010 | 39.28 | 39.63 | 38.92 | 39.08 | 54,759 | -0.15(-0.37%) |
Jul 27, 2010 | 39.66 | 39.86 | 38.85 | 39.22 | 68,635 | -0.38(-0.95%) |
Jul 26, 2010 | 39.51 | 39.75 | 39.33 | 39.60 | 79,055 | +0.39(+0.98%) |
Jul 23, 2010 | 38.37 | 39.32 | 38.19 | 39.21 | 63,490 | +0.61(+1.58%) |
Jul 22, 2010 | 37.74 | 38.77 | 37.74 | 38.61 | 78,632 | +1.38(+3.71%) |
Jul 21, 2010 | 37.27 | 37.90 | 37.01 | 37.22 | 140,168 | +0.25(+0.67%) |
Jul 20, 2010 | 35.95 | 36.98 | 35.95 | 36.98 | 66,529 | +0.69(+1.91%) |
Jul 19, 2010 | 36.00 | 36.35 | 35.60 | 36.28 | 83,447 | +0.22(+0.62%) |
Jul 16, 2010 | 36.06 | 37.55 | 36.03 | 36.06 | 58,920 | -1.66(-4.39%) |
Jul 15, 2010 | 37.07 | 37.75 | 37.05 | 37.71 | 120,764 | +0.57(+1.55%) |
Jul 14, 2010 | 37.22 | 37.23 | 36.94 | 37.14 | 27,329 | -0.12(-0.32%) |
Jul 13, 2010 | 36.50 | 37.45 | 36.50 | 37.26 | 164,202 | +1.15(+3.18%) |
Jul 12, 2010 | 36.38 | 36.60 | 35.99 | 36.11 | 81,482 | -0.58(-1.59%) |
Jul 09, 2010 | 36.69 | 36.88 | 36.52 | 36.69 | 49,006 | -0.11(-0.30%) |
Jul 08, 2010 | 36.68 | 36.87 | 36.36 | 36.80 | 63,766 | +0.34(+0.94%) |
Jul 07, 2010 | 35.46 | 36.46 | 35.46 | 36.46 | 56,952 | +1.11(+3.15%) |
Jul 06, 2010 | 35.63 | 36.08 | 35.05 | 35.35 | 112,363 | +0.05(+0.15%) |
Jul 02, 2010 | 35.29 | 35.50 | 34.90 | 35.29 | 81,144 | -0.03(-0.07%) |
Jul 01, 2010 | 35.47 | 35.49 | 34.89 | 35.32 | 131,114 | +0.03(+0.07%) |
Jun 30, 2010 | 35.78 | 36.50 | 35.28 | 35.29 | 123 | -0.47(-1.32%) |
Jun 29, 2010 | 35.85 | 36.03 | 35.39 | 35.77 | 173,484 | -0.75(-2.04%) |
Jun 25, 2010 | 36.51 | 36.62 | 35.90 | 36.51 | 160,687 | +0.52(+1.45%) |
Jun 24, 2010 | 36.28 | 36.53 | 35.78 | 35.99 | 93,211 | -0.29(-0.80%) |
Jun 23, 2010 | 36.36 | 36.53 | 36.04 | 36.28 | 68,903 | -0.16(-0.45%) |
Jun 22, 2010 | 36.02 | 36.50 | 36.02 | 36.44 | 178,084 | +0.55(+1.53%) |
Jun 21, 2010 | 36.14 | 36.35 | 35.73 | 35.90 | 66,281 | +0.05(+0.14%) |
Jun 18, 2010 | 35.84 | 36.25 | 35.84 | 35.84 | 75,794 | -0.38(-1.04%) |
Jun 17, 2010 | 36.24 | 36.48 | 36.02 | 36.22 | 51,808 | -0.04(-0.12%) |
Jun 16, 2010 | 36.22 | 36.41 | 35.91 | 36.26 | 53,433 | -0.28(-0.77%) |
Jun 15, 2010 | 35.89 | 36.62 | 35.49 | 36.55 | 54,980 | +0.82(+2.30%) |
Jun 14, 2010 | 36.05 | 36.88 | 35.50 | 35.72 | 182,901 | -0.23(-0.64%) |
Jun 11, 2010 | 35.14 | 36.03 | 35.14 | 35.96 | 60,795 | +0.40(+1.13%) |
Jun 10, 2010 | 35.17 | 35.59 | 34.99 | 35.55 | 107,363 | +0.98(+2.83%) |
Jun 09, 2010 | 34.41 | 35.47 | 34.41 | 34.57 | 94,702 | +0.20(+0.57%) |
Jun 08, 2010 | 34.92 | 34.92 | 34.22 | 34.38 | 121,266 | -0.29(-0.84%) |
Jun 07, 2010 | 34.93 | 35.33 | 34.58 | 34.67 | 84,976 | -0.09(-0.25%) |
Jun 04, 2010 | 34.75 | 35.77 | 34.63 | 34.75 | 126,132 | -1.25(-3.48%) |
Jun 03, 2010 | 35.83 | 36.11 | 35.23 | 36.01 | 129,783 | +0.74(+2.09%) |
Jun 02, 2010 | 35.06 | 35.65 | 34.99 | 35.27 | 345 | +0.27(+0.76%) |
Jun 01, 2010 | 35.46 | 36.10 | 34.92 | 35.00 | 145,418 | -0.60(-1.69%) |
May 28, 2010 | 35.60 | 36.07 | 35.47 | 35.60 | 69,895 | -0.21(-0.60%) |
May 27, 2010 | 35.04 | 35.84 | 34.92 | 35.82 | 58,765 | +1.30(+3.78%) |
May 26, 2010 | 34.07 | 34.81 | 33.86 | 34.51 | 177,994 | +0.56(+1.64%) |
May 25, 2010 | 33.80 | 34.17 | 33.37 | 33.96 | 95,635 | -0.70(-2.03%) |
May 24, 2010 | 33.67 | 34.81 | 33.61 | 34.66 | 137,924 | +0.65(+1.92%) |
May 21, 2010 | 33.08 | 34.24 | 33.08 | 34.01 | 99,723 | +0.22(+0.66%) |
May 20, 2010 | 34.23 | 34.48 | 33.79 | 33.79 | 130,658 | -2.07(-5.77%) |
May 19, 2010 | 35.91 | 36.07 | 35.46 | 35.85 | 51,358 | -0.15(-0.43%) |
May 18, 2010 | 36.74 | 36.74 | 35.99 | 36.01 | 90,250 | -0.23(-0.64%) |
May 17, 2010 | 35.76 | 36.26 | 35.13 | 36.24 | 100,986 | +0.76(+2.15%) |
May 14, 2010 | 35.47 | 35.89 | 35.29 | 35.47 | 49,731 | -0.72(-1.99%) |
May 13, 2010 | 36.13 | 36.45 | 36.08 | 36.20 | 41,912 | -0.27(-0.75%) |
May 12, 2010 | 35.72 | 37.10 | 35.72 | 36.47 | 140,425 | +0.97(+2.73%) |
May 11, 2010 | 35.30 | 35.90 | 35.24 | 35.50 | 151,275 | -0.12(-0.34%) |
May 10, 2010 | 35.33 | 35.62 | 34.89 | 35.62 | 100,519 | +2.79(+8.49%) |
May 07, 2010 | 33.69 | 34.13 | 32.74 | 32.83 | 133,508 | -1.06(-3.14%) |
May 06, 2010 | 35.31 | 35.31 | 33.56 | 33.90 | 102,653 | -1.68(-4.73%) |
May 05, 2010 | 35.66 | 35.71 | 35.39 | 35.58 | 50,925 | -0.28(-0.79%) |
May 04, 2010 | 36.44 | 36.44 | 35.16 | 35.86 | 60,435 | -0.88(-2.40%) |