Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 37.31 | 37.74 | 36.90 | 36.94 | 40,611 | -0.51(-1.36%) |
Jun 29, 2010 | 38.44 | 38.44 | 37.24 | 37.45 | 239,421 | -2.33(-5.87%) |
Jun 25, 2010 | 39.78 | 39.84 | 38.98 | 39.78 | 128,525 | +0.37(+0.93%) |
Jun 24, 2010 | 39.73 | 40.03 | 39.32 | 39.41 | 56,948 | -0.75(-1.86%) |
Jun 23, 2010 | 40.03 | 40.51 | 39.65 | 40.16 | 74,340 | +0.12(+0.30%) |
Jun 22, 2010 | 40.57 | 40.96 | 40.00 | 40.04 | 124,912 | -0.57(-1.41%) |
Jun 21, 2010 | 41.69 | 41.97 | 40.30 | 40.61 | 106,151 | +0.43(+1.06%) |
Jun 18, 2010 | 40.19 | 40.39 | 40.08 | 40.19 | 46,231 | +0.08(+0.19%) |
Jun 17, 2010 | 40.40 | 40.40 | 39.64 | 40.11 | 91,798 | +0.07(+0.17%) |
Jun 16, 2010 | 39.82 | 40.31 | 39.74 | 40.04 | 86,044 | -0.15(-0.38%) |
Jun 15, 2010 | 39.51 | 40.26 | 39.37 | 40.20 | 87,638 | +1.13(+2.88%) |
Jun 14, 2010 | 39.49 | 39.85 | 38.98 | 39.07 | 553,051 | +0.08(+0.22%) |
Jun 11, 2010 | 38.24 | 38.99 | 38.24 | 38.98 | 73,182 | +0.15(+0.40%) |
Jun 10, 2010 | 38.31 | 38.87 | 37.91 | 38.83 | 126,803 | +1.62(+4.36%) |
Jun 09, 2010 | 37.89 | 37.98 | 37.02 | 37.21 | 92,560 | -0.07(-0.18%) |
Jun 08, 2010 | 36.56 | 37.32 | 36.45 | 37.28 | 144,342 | +0.96(+2.66%) |
Jun 07, 2010 | 36.86 | 37.20 | 36.29 | 36.31 | 76,276 | -0.49(-1.32%) |
Jun 04, 2010 | 36.80 | 37.96 | 36.74 | 36.80 | 71,612 | -1.86(-4.81%) |
Jun 03, 2010 | 39.34 | 39.34 | 38.15 | 38.66 | 74,912 | -0.24(-0.61%) |
Jun 02, 2010 | 37.98 | 38.89 | 37.89 | 38.89 | 36,706 | +1.17(+3.10%) |
Jun 01, 2010 | 38.13 | 39.00 | 37.73 | 37.73 | 197,744 | -0.82(-2.12%) |
May 28, 2010 | 38.54 | 39.33 | 38.45 | 38.54 | 83,235 | -0.78(-1.98%) |
May 27, 2010 | 38.65 | 39.40 | 37.89 | 39.32 | 83,111 | +2.13(+5.74%) |
May 26, 2010 | 37.88 | 38.35 | 37.10 | 37.19 | 253,627 | -0.26(-0.69%) |
May 25, 2010 | 35.89 | 37.45 | 35.66 | 37.45 | 142,969 | +0.19(+0.51%) |
May 24, 2010 | 37.74 | 37.91 | 37.17 | 37.26 | 163,635 | -0.42(-1.11%) |
May 21, 2010 | 36.22 | 37.94 | 36.13 | 37.68 | 198,283 | +1.20(+3.28%) |
May 20, 2010 | 36.44 | 37.38 | 36.31 | 36.48 | 279,798 | -1.93(-5.02%) |
May 19, 2010 | 38.57 | 38.71 | 37.76 | 38.41 | 162,556 | -0.59(-1.51%) |
May 18, 2010 | 39.91 | 40.31 | 38.82 | 39.00 | 165,612 | -0.61(-1.54%) |
May 17, 2010 | 40.05 | 40.12 | 38.79 | 39.61 | 128,752 | -0.52(-1.29%) |
May 14, 2010 | 40.12 | 40.70 | 39.62 | 40.12 | 204,900 | -1.06(-2.58%) |
May 13, 2010 | 41.59 | 41.86 | 40.99 | 41.19 | 99,397 | -0.32(-0.77%) |
May 12, 2010 | 41.51 | 41.63 | 41.26 | 41.51 | 109,538 | +0.56(+1.37%) |
May 11, 2010 | 41.53 | 41.64 | 40.90 | 40.95 | 103,919 | -0.74(-1.78%) |
May 10, 2010 | 41.45 | 41.71 | 41.27 | 41.69 | 171,458 | +2.59(+6.62%) |
May 07, 2010 | 39.69 | 40.20 | 38.11 | 39.10 | 673,898 | -0.56(-1.41%) |
May 06, 2010 | 42.75 | 42.75 | 34.96 | 39.66 | 143 | -0.99(-2.43%) |
May 05, 2010 | 40.73 | 41.22 | 40.23 | 40.65 | 312,399 | -0.44(-1.07%) |
May 04, 2010 | 41.80 | 42.21 | 40.96 | 41.09 | 316,747 | -1.90(-4.42%) |
May 03, 2010 | 43.47 | 43.47 | 42.77 | 42.99 | 369,740 | -0.27(-0.61%) |
Apr 30, 2010 | 44.01 | 44.06 | 43.23 | 43.26 | 116,519 | -0.86(-1.95%) |
Apr 29, 2010 | 43.88 | 44.23 | 43.88 | 44.12 | 384,684 | +0.48(+1.11%) |
Apr 28, 2010 | 43.77 | 43.82 | 43.01 | 43.64 | 50,724 | +0.24(+0.55%) |
Apr 27, 2010 | 44.64 | 44.68 | 43.22 | 43.40 | 202,250 | -1.56(-3.47%) |
Apr 26, 2010 | 45.12 | 45.45 | 44.88 | 44.96 | 128,344 | +0.14(+0.31%) |
Apr 23, 2010 | 44.36 | 44.86 | 44.15 | 44.82 | 69,678 | +0.45(+1.02%) |
Apr 22, 2010 | 44.05 | 44.40 | 43.45 | 44.36 | 145,944 | -0.04(-0.09%) |
Apr 21, 2010 | 44.64 | 44.66 | 44.06 | 44.40 | 67,226 | -0.20(-0.45%) |
Apr 20, 2010 | 45.03 | 45.03 | 44.58 | 44.61 | 143,241 | +0.09(+0.21%) |
Apr 19, 2010 | 44.19 | 44.52 | 43.80 | 44.52 | 102,931 | -0.21(-0.47%) |
Apr 16, 2010 | 45.60 | 45.60 | 44.47 | 44.73 | 166,329 | -1.16(-2.53%) |
Apr 15, 2010 | 45.92 | 46.15 | 45.77 | 45.89 | 109,732 | -0.23(-0.50%) |
Apr 14, 2010 | 46.07 | 46.13 | 45.74 | 46.12 | 109,220 | +0.56(+1.23%) |
Apr 13, 2010 | 45.70 | 45.70 | 45.10 | 45.56 | 63,036 | -0.32(-0.70%) |
Apr 12, 2010 | 46.04 | 46.10 | 45.75 | 45.88 | 58,195 | -0.13(-0.27%) |
Apr 09, 2010 | 45.85 | 46.02 | 45.74 | 46.01 | 51,851 | +0.48(+1.05%) |
Apr 08, 2010 | 44.99 | 45.61 | 44.84 | 45.53 | 67,992 | +0.02(+0.04%) |
Apr 07, 2010 | 45.58 | 45.81 | 45.30 | 45.51 | 66,784 | -0.41(-0.88%) |
Apr 06, 2010 | 45.87 | 46.05 | 45.66 | 45.91 | 149,802 | -0.07(-0.15%) |
Apr 05, 2010 | 45.83 | 46.03 | 45.53 | 45.98 | 211,457 | +0.59(+1.29%) |