Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.03 | 41.85 | 40.79 | 41.03 | 205,725 | -0.90(-2.15%) |
Jul 29, 2010 | 42.39 | 42.82 | 41.35 | 41.93 | 116,437 | -0.14(-0.33%) |
Jul 28, 2010 | 42.07 | 42.43 | 41.64 | 42.07 | 1,284 | -0.11(-0.26%) |
Jul 27, 2010 | 42.65 | 43.00 | 42.00 | 42.18 | 114,172 | -0.17(-0.40%) |
Jul 26, 2010 | 41.48 | 42.54 | 41.07 | 42.35 | 162,432 | +1.14(+2.77%) |
Jul 23, 2010 | 39.93 | 41.34 | 39.92 | 41.21 | 201,979 | +1.02(+2.54%) |
Jul 22, 2010 | 39.13 | 40.26 | 38.92 | 40.19 | 205 | +1.64(+4.25%) |
Jul 21, 2010 | 39.06 | 39.18 | 38.20 | 38.55 | 236,464 | -0.14(-0.36%) |
Jul 20, 2010 | 37.90 | 38.73 | 37.44 | 38.69 | 213 | +0.17(+0.44%) |
Jul 19, 2010 | 38.49 | 38.67 | 38.08 | 38.52 | 106,101 | +0.08(+0.21%) |
Jul 16, 2010 | 38.44 | 39.39 | 38.30 | 38.44 | 278,456 | -0.92(-2.34%) |
Jul 15, 2010 | 39.32 | 39.49 | 38.83 | 39.36 | 271,039 | +0.14(+0.36%) |
Jul 14, 2010 | 39.03 | 39.67 | 38.89 | 39.22 | 238,129 | -0.04(-0.10%) |
Jul 13, 2010 | 39.26 | 39.47 | 38.81 | 39.26 | 3,138 | +0.51(+1.32%) |
Jul 12, 2010 | 39.33 | 39.53 | 38.55 | 38.75 | 241,395 | -0.78(-1.97%) |
Jul 09, 2010 | 39.53 | 39.59 | 38.95 | 39.53 | 118,610 | -0.08(-0.20%) |
Jul 08, 2010 | 39.61 | 39.66 | 37.80 | 39.61 | 954 | +2.25(+6.02%) |
Jul 07, 2010 | 36.66 | 37.36 | 36.08 | 37.36 | 388,159 | +0.71(+1.94%) |
Jul 06, 2010 | 36.65 | 38.28 | 36.44 | 36.65 | 1,899 | -0.84(-2.24%) |
Jul 02, 2010 | 37.49 | 38.43 | 37.28 | 37.49 | 294,724 | -0.71(-1.86%) |
Jul 01, 2010 | 38.61 | 38.77 | 37.96 | 38.20 | 264,553 | -0.38(-0.98%) |
Jun 30, 2010 | 38.58 | 39.50 | 38.43 | 38.58 | 2,517 | -0.33(-0.85%) |
Jun 29, 2010 | 39.18 | 39.51 | 38.69 | 38.91 | 237 | -1.43(-3.54%) |
Jun 25, 2010 | 40.34 | 40.53 | 39.36 | 40.34 | 370,464 | +0.75(+1.89%) |
Jun 24, 2010 | 39.59 | 40.35 | 39.52 | 39.59 | 188 | -0.22(-0.55%) |
Jun 23, 2010 | 40.00 | 40.12 | 39.58 | 39.81 | 307,981 | -0.19(-0.47%) |
Jun 22, 2010 | 40.00 | 40.66 | 39.88 | 40.00 | 923 | -0.16(-0.40%) |
Jun 21, 2010 | 40.06 | 40.96 | 39.82 | 40.16 | 256,114 | +0.75(+1.90%) |
Jun 18, 2010 | 39.41 | 39.64 | 39.06 | 39.41 | 332,772 | +0.01(+0.03%) |
Jun 17, 2010 | 39.40 | 39.82 | 38.72 | 39.40 | 291 | -0.09(-0.23%) |
Jun 16, 2010 | 38.91 | 39.76 | 38.57 | 39.49 | 168,622 | +0.27(+0.69%) |
Jun 15, 2010 | 39.22 | 39.28 | 37.91 | 39.22 | 1,605 | +1.28(+3.37%) |
Jun 14, 2010 | 38.14 | 38.75 | 37.81 | 37.94 | 86,521 | +0.13(+0.34%) |
Jun 11, 2010 | 37.50 | 38.09 | 37.30 | 37.81 | 118,799 | -0.06(-0.16%) |
Jun 10, 2010 | 37.87 | 37.90 | 37.11 | 37.87 | 2,171 | +0.97(+2.63%) |
Jun 09, 2010 | 37.10 | 37.39 | 36.65 | 36.90 | 183,734 | +0.22(+0.60%) |
Jun 08, 2010 | 37.66 | 37.71 | 36.19 | 36.68 | 303,301 | -0.95(-2.52%) |
Jun 07, 2010 | 38.95 | 39.17 | 37.53 | 37.63 | 331,846 | -1.14(-2.94%) |
Jun 04, 2010 | 38.77 | 39.61 | 38.55 | 38.77 | 355,280 | -1.29(-3.22%) |
Jun 03, 2010 | 40.06 | 40.28 | 39.55 | 40.06 | 234,975 | +0.39(+0.98%) |
Jun 02, 2010 | 39.67 | 39.68 | 38.03 | 39.67 | 228,190 | +1.34(+3.50%) |
Jun 01, 2010 | 38.97 | 39.71 | 38.30 | 38.33 | 320 | -0.98(-2.49%) |
May 28, 2010 | 39.31 | 39.92 | 38.85 | 39.31 | 163,575 | -0.63(-1.58%) |
May 27, 2010 | 39.22 | 39.97 | 38.67 | 39.94 | 159,863 | +1.69(+4.42%) |
May 26, 2010 | 38.25 | 39.42 | 38.16 | 38.25 | 1,306 | -0.25(-0.65%) |
May 25, 2010 | 37.69 | 38.65 | 37.17 | 38.50 | 249,958 | -0.17(-0.44%) |
May 24, 2010 | 39.46 | 39.68 | 38.65 | 38.67 | 144,986 | -0.79(-2.00%) |
May 21, 2010 | 38.74 | 39.59 | 38.40 | 39.46 | 367,881 | +0.25(+0.64%) |
May 20, 2010 | 39.49 | 40.29 | 39.18 | 39.21 | 524 | -2.46(-5.90%) |
May 19, 2010 | 41.90 | 42.17 | 41.00 | 41.67 | 193,241 | -0.29(-0.69%) |
May 18, 2010 | 43.05 | 43.31 | 41.88 | 41.96 | 163,845 | -0.62(-1.46%) |
May 17, 2010 | 42.49 | 42.97 | 41.29 | 42.58 | 215,826 | +0.27(+0.64%) |
May 14, 2010 | 42.31 | 43.50 | 41.72 | 42.31 | 249,063 | -1.10(-2.53%) |
May 13, 2010 | 43.39 | 43.81 | 43.01 | 43.41 | 222,571 | -0.08(-0.18%) |
May 12, 2010 | 42.61 | 43.56 | 42.42 | 43.49 | 217,067 | +0.88(+2.07%) |
May 11, 2010 | 42.85 | 43.37 | 42.34 | 42.61 | 162,020 | +0.38(+0.90%) |
May 10, 2010 | 41.40 | 42.25 | 41.33 | 42.23 | 181,822 | +2.46(+6.19%) |
May 07, 2010 | 41.59 | 41.83 | 39.53 | 39.77 | 246,313 | -1.24(-3.02%) |
May 06, 2010 | 43.69 | 44.00 | 39.00 | 41.01 | 200,859 | -2.81(-6.41%) |
May 05, 2010 | 43.62 | 44.21 | 43.58 | 43.82 | 169,846 | +0.53(+1.22%) |
May 04, 2010 | 43.35 | 43.73 | 42.87 | 43.29 | 366 | -0.81(-1.84%) |