Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.41 | 38.53 | 38.40 | 38.41 | 45,520 | -0.06(-0.15%) |
Jul 29, 2010 | 38.44 | 38.47 | 38.38 | 38.47 | 39,340 | +0.04(+0.10%) |
Jul 28, 2010 | 38.42 | 38.43 | 38.38 | 38.43 | 23,676 | -0.00(-0.01%) |
Jul 27, 2010 | 38.36 | 38.44 | 38.35 | 38.43 | 25,044 | +0.04(+0.10%) |
Jul 26, 2010 | 38.33 | 38.40 | 38.33 | 38.39 | 10,190 | +0.05(+0.13%) |
Jul 23, 2010 | 38.39 | 38.39 | 38.31 | 38.34 | 29,919 | +0.01(+0.02%) |
Jul 22, 2010 | 38.35 | 38.35 | 38.27 | 38.33 | 26,107 | +0.05(+0.14%) |
Jul 21, 2010 | 38.26 | 38.28 | 38.19 | 38.28 | 8,123 | +0.05(+0.14%) |
Jul 20, 2010 | 38.12 | 38.26 | 38.12 | 38.23 | 58,404 | +0.13(+0.34%) |
Jul 19, 2010 | 38.27 | 38.27 | 38.10 | 38.10 | 34,321 | -0.18(-0.46%) |
Jul 16, 2010 | 38.27 | 38.28 | 38.21 | 38.27 | 13,134 | +0.05(+0.13%) |
Jul 15, 2010 | 38.20 | 38.23 | 38.16 | 38.22 | 10,644 | +0.05(+0.12%) |
Jul 14, 2010 | 38.17 | 38.18 | 38.15 | 38.18 | 10,105 | +0.00(+0.00%) |
Jul 13, 2010 | 38.15 | 38.18 | 38.15 | 38.18 | 20,101 | +0.04(+0.10%) |
Jul 12, 2010 | 38.16 | 38.16 | 38.13 | 38.14 | 4,483 | +0.00(+0.00%) |
Jul 09, 2010 | 38.14 | 38.16 | 38.06 | 38.14 | 11,146 | +0.08(+0.21%) |
Jul 08, 2010 | 38.07 | 38.13 | 38.06 | 38.06 | 21,017 | -0.09(-0.23%) |
Jul 07, 2010 | 38.10 | 38.15 | 38.04 | 38.15 | 11,202 | +0.08(+0.20%) |
Jul 06, 2010 | 38.00 | 38.08 | 38.00 | 38.07 | 8,955 | +0.01(+0.02%) |
Jul 02, 2010 | 38.06 | 38.13 | 37.98 | 38.06 | 12,192 | +0.01(+0.02%) |
Jul 01, 2010 | 38.04 | 38.05 | 37.97 | 38.05 | 23,815 | +0.10(+0.27%) |
Jun 30, 2010 | 37.92 | 38.00 | 37.92 | 37.95 | 16,492 | -0.01(-0.01%) |
Jun 29, 2010 | 37.94 | 37.99 | 37.92 | 37.95 | 16,059 | +0.05(+0.13%) |
Jun 25, 2010 | 37.90 | 38.03 | 37.89 | 37.90 | 37,154 | -0.06(-0.15%) |
Jun 24, 2010 | 37.92 | 37.96 | 37.89 | 37.96 | 11,267 | +0.05(+0.13%) |
Jun 23, 2010 | 37.88 | 37.94 | 37.88 | 37.91 | 4,421 | +0.04(+0.11%) |
Jun 22, 2010 | 37.75 | 37.90 | 37.75 | 37.87 | 47,276 | -0.01(-0.02%) |
Jun 21, 2010 | 37.82 | 37.90 | 37.82 | 37.88 | 30,747 | +0.04(+0.10%) |
Jun 18, 2010 | 37.84 | 37.89 | 37.83 | 37.84 | 14,243 | -0.04(-0.10%) |
Jun 17, 2010 | 37.87 | 37.88 | 37.84 | 37.88 | 29,346 | +0.30(+0.79%) |
Jun 16, 2010 | 37.85 | 37.88 | 37.56 | 37.58 | 49,112 | -0.24(-0.63%) |
Jun 15, 2010 | 37.86 | 37.88 | 37.82 | 37.82 | 22,597 | -0.07(-0.19%) |
Jun 14, 2010 | 38.00 | 38.00 | 37.86 | 37.89 | 19,001 | -0.13(-0.34%) |
Jun 11, 2010 | 38.00 | 38.03 | 37.94 | 38.02 | 4,407 | -0.03(-0.07%) |
Jun 10, 2010 | 38.14 | 38.14 | 38.00 | 38.05 | 35,839 | -0.05(-0.14%) |
Jun 09, 2010 | 38.04 | 38.14 | 38.04 | 38.10 | 54,951 | -0.01(-0.02%) |
Jun 08, 2010 | 38.09 | 38.11 | 38.04 | 38.11 | 60,142 | +0.09(+0.23%) |
Jun 07, 2010 | 38.04 | 38.09 | 38.01 | 38.02 | 29,004 | -0.01(-0.02%) |
Jun 04, 2010 | 38.03 | 38.03 | 37.95 | 38.03 | 9,592 | -0.02(-0.06%) |
Jun 03, 2010 | 37.98 | 38.05 | 37.97 | 38.05 | 7,208 | +0.05(+0.13%) |
Jun 02, 2010 | 38.03 | 38.04 | 38.00 | 38.00 | 4,715 | -0.04(-0.09%) |
Jun 01, 2010 | 38.05 | 38.05 | 37.98 | 38.04 | 9,024 | -0.00(-0.00%) |
May 28, 2010 | 38.04 | 38.04 | 37.95 | 38.04 | 11,176 | +0.10(+0.27%) |
May 27, 2010 | 38.09 | 38.09 | 37.78 | 37.93 | 31,017 | -0.14(-0.38%) |
May 26, 2010 | 38.04 | 38.10 | 38.02 | 38.08 | 13,963 | -0.02(-0.06%) |
May 25, 2010 | 37.98 | 38.10 | 37.98 | 38.10 | 7,299 | +0.06(+0.17%) |
May 24, 2010 | 38.03 | 38.04 | 37.96 | 38.04 | 30,112 | +0.02(+0.06%) |
May 21, 2010 | 37.95 | 38.03 | 37.95 | 38.01 | 18,387 | +0.03(+0.07%) |
May 20, 2010 | 37.98 | 37.98 | 37.94 | 37.98 | 7,608 | +0.02(+0.05%) |
May 19, 2010 | 37.87 | 37.97 | 37.87 | 37.97 | 2,213 | +0.10(+0.27%) |
May 18, 2010 | 37.85 | 37.95 | 37.85 | 37.86 | 12,331 | -0.04(-0.10%) |
May 17, 2010 | 37.88 | 37.90 | 37.83 | 37.90 | 10,955 | +0.02(+0.04%) |
May 14, 2010 | 37.88 | 37.92 | 37.42 | 37.88 | 63,851 | +0.09(+0.24%) |
May 13, 2010 | 37.87 | 37.87 | 37.79 | 37.79 | 10,682 | -0.05(-0.13%) |
May 12, 2010 | 37.87 | 37.89 | 37.81 | 37.84 | 6,042 | -0.04(-0.10%) |
May 11, 2010 | 37.88 | 37.88 | 37.82 | 37.88 | 7,838 | +0.02(+0.05%) |
May 10, 2010 | 37.90 | 37.91 | 37.81 | 37.86 | 41,572 | +0.05(+0.15%) |
May 07, 2010 | 37.88 | 37.88 | 37.79 | 37.81 | 13,713 | -0.06(-0.15%) |
May 06, 2010 | 37.90 | 37.93 | 37.87 | 37.87 | 27,904 | -0.01(-0.02%) |
May 05, 2010 | 37.90 | 37.90 | 37.87 | 37.87 | 43,524 | -0.04(-0.09%) |
May 04, 2010 | 37.89 | 37.91 | 37.84 | 37.91 | 22,559 | +0.04(+0.10%) |