Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 03, 2010 | 43.96 | 44.57 | 43.77 | 44.10 | 137,193 | +0.50(+1.15%) |
Apr 30, 2010 | 44.20 | 44.47 | 43.40 | 43.60 | 202,229 | -0.51(-1.16%) |
Apr 29, 2010 | 42.52 | 44.12 | 42.52 | 44.11 | 211,795 | +1.21(+2.82%) |
Apr 28, 2010 | 42.74 | 43.17 | 42.40 | 42.90 | 68,606 | +0.34(+0.80%) |
Apr 27, 2010 | 43.38 | 43.63 | 42.51 | 42.56 | 100,291 | -1.07(-2.45%) |
Apr 26, 2010 | 43.95 | 44.42 | 43.54 | 43.63 | 90,091 | -0.25(-0.57%) |
Apr 23, 2010 | 43.37 | 43.90 | 42.81 | 43.88 | 93,128 | +0.51(+1.18%) |
Apr 22, 2010 | 42.74 | 43.39 | 42.73 | 43.37 | 134,478 | +0.05(+0.12%) |
Apr 21, 2010 | 42.94 | 43.51 | 42.86 | 43.32 | 112,240 | +0.57(+1.33%) |
Apr 20, 2010 | 42.51 | 42.89 | 42.25 | 42.75 | 93,398 | +0.41(+0.97%) |
Apr 19, 2010 | 41.81 | 42.41 | 41.75 | 42.34 | 93,902 | +0.31(+0.74%) |
Apr 16, 2010 | 41.92 | 42.14 | 41.65 | 42.03 | 143,838 | +0.13(+0.31%) |
Apr 15, 2010 | 41.90 | 42.01 | 41.77 | 41.90 | 163,050 | -0.05(-0.12%) |
Apr 14, 2010 | 41.64 | 42.00 | 41.27 | 41.95 | 143,655 | +0.51(+1.23%) |
Apr 13, 2010 | 41.50 | 41.50 | 40.97 | 41.44 | 74,116 | -0.06(-0.14%) |
Apr 12, 2010 | 40.97 | 41.58 | 40.90 | 41.50 | 170,771 | +0.53(+1.29%) |
Apr 09, 2010 | 40.67 | 40.98 | 40.08 | 40.97 | 176,811 | +0.28(+0.69%) |
Apr 08, 2010 | 41.06 | 41.11 | 40.60 | 40.69 | 129,666 | -0.61(-1.48%) |
Apr 07, 2010 | 41.24 | 41.59 | 41.08 | 41.30 | 95,601 | -0.10(-0.24%) |
Apr 06, 2010 | 41.40 | 41.67 | 41.27 | 41.40 | 89,911 | -0.14(-0.34%) |
Apr 05, 2010 | 41.17 | 41.55 | 41.00 | 41.54 | 96,778 | +0.47(+1.14%) |