Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.40 | 35.50 | 34.40 | 35.21 | 139,628 | +1.15(+3.39%) |
Jul 29, 2010 | 35.00 | 35.19 | 33.99 | 34.06 | 56,503 | -1.39(-3.92%) |
Jul 28, 2010 | 35.35 | 35.45 | 35.22 | 35.45 | 148,148 | +0.65(+1.87%) |
Jul 27, 2010 | 34.85 | 34.92 | 34.56 | 34.80 | 95,883 | -0.41(-1.16%) |
Jul 26, 2010 | 35.00 | 35.34 | 35.00 | 35.21 | 97,011 | -0.14(-0.40%) |
Jul 23, 2010 | 34.90 | 35.35 | 34.90 | 35.35 | 30,427 | +0.23(+0.65%) |
Jul 22, 2010 | 34.80 | 35.25 | 34.80 | 35.12 | 55,769 | +0.69(+2.00%) |
Jul 21, 2010 | 34.75 | 35.20 | 33.46 | 34.43 | 258,163 | -0.43(-1.23%) |
Jul 20, 2010 | 34.38 | 34.95 | 34.38 | 34.86 | 67,129 | +0.06(+0.17%) |
Jul 19, 2010 | 34.87 | 34.87 | 34.66 | 34.80 | 38,036 | +0.04(+0.12%) |
Jul 16, 2010 | 35.25 | 35.35 | 34.68 | 34.76 | 161,986 | -0.69(-1.95%) |
Jul 15, 2010 | 35.75 | 35.89 | 35.36 | 35.45 | 134,921 | -1.05(-2.88%) |
Jul 14, 2010 | 36.50 | 36.75 | 36.40 | 36.50 | 40,814 | -0.85(-2.28%) |
Jul 13, 2010 | 37.09 | 37.47 | 36.84 | 37.35 | 74,409 | +1.29(+3.58%) |
Jul 12, 2010 | 36.19 | 36.20 | 36.05 | 36.06 | 92,788 | -0.89(-2.41%) |
Jul 09, 2010 | 36.60 | 37.19 | 36.60 | 36.95 | 64,753 | -1.09(-2.87%) |
Jul 08, 2010 | 37.65 | 38.04 | 37.57 | 38.04 | 48,215 | -0.50(-1.30%) |
Jul 07, 2010 | 37.85 | 38.54 | 37.85 | 38.54 | 90,517 | +0.79(+2.09%) |
Jul 06, 2010 | 37.80 | 38.35 | 37.65 | 37.75 | 106,269 | +0.01(+0.03%) |
Jul 02, 2010 | 37.75 | 38.05 | 37.61 | 37.74 | 78,125 | +0.05(+0.13%) |
Jul 01, 2010 | 37.27 | 37.69 | 37.00 | 37.69 | 282,324 | +0.42(+1.12%) |
Jun 30, 2010 | 37.12 | 37.36 | 36.75 | 37.27 | 113,295 | +1.08(+2.99%) |
Jun 29, 2010 | 36.21 | 36.32 | 33.08 | 36.19 | 61,748 | -0.86(-2.32%) |
Jun 25, 2010 | 37.20 | 37.30 | 37.05 | 37.05 | 50,966 | -0.25(-0.67%) |
Jun 24, 2010 | 37.20 | 37.65 | 37.11 | 37.30 | 374,615 | -0.10(-0.27%) |
Jun 23, 2010 | 37.30 | 37.93 | 37.30 | 37.40 | 78,975 | -1.10(-2.86%) |
Jun 22, 2010 | 39.00 | 39.00 | 38.35 | 38.50 | 68,886 | -1.01(-2.56%) |
Jun 21, 2010 | 40.50 | 40.50 | 39.30 | 39.51 | 379,035 | +0.25(+0.64%) |
Jun 18, 2010 | 39.30 | 39.42 | 38.56 | 39.26 | 221,935 | +1.21(+3.18%) |
Jun 17, 2010 | 37.70 | 38.25 | 37.65 | 38.05 | 229,355 | +1.04(+2.81%) |
Jun 16, 2010 | 36.06 | 37.80 | 36.06 | 37.01 | 446,571 | +1.51(+4.25%) |
Jun 15, 2010 | 34.80 | 35.54 | 34.31 | 35.50 | 299,016 | +2.13(+6.38%) |
Jun 14, 2010 | 33.20 | 33.60 | 33.20 | 33.37 | 122,855 | +0.02(+0.06%) |
Jun 11, 2010 | 33.05 | 33.37 | 33.05 | 33.35 | 106,595 | -0.31(-0.92%) |
Jun 10, 2010 | 33.40 | 33.88 | 33.08 | 33.66 | 259,968 | +0.53(+1.60%) |
Jun 09, 2010 | 33.20 | 33.50 | 33.00 | 33.13 | 274,874 | -1.38(-4.00%) |
Jun 08, 2010 | 34.70 | 34.70 | 34.45 | 34.51 | 306,638 | -0.29(-0.83%) |
Jun 07, 2010 | 35.05 | 35.24 | 34.77 | 34.80 | 45,307 | -0.20(-0.57%) |
Jun 04, 2010 | 35.56 | 35.75 | 35.00 | 35.00 | 111,632 | -0.72(-2.02%) |
Jun 03, 2010 | 36.10 | 36.15 | 35.70 | 35.72 | 72,722 | -0.58(-1.60%) |
Jun 02, 2010 | 35.85 | 36.32 | 35.70 | 36.30 | 75,466 | -0.70(-1.89%) |
Jun 01, 2010 | 36.90 | 37.35 | 36.70 | 37.00 | 68,872 | +0.55(+1.51%) |
May 28, 2010 | 36.60 | 36.86 | 36.35 | 36.45 | 36,799 | -0.15(-0.41%) |
May 27, 2010 | 35.90 | 36.75 | 35.90 | 36.60 | 52,218 | +0.95(+2.66%) |
May 26, 2010 | 35.30 | 35.99 | 35.30 | 35.65 | 144,394 | +0.20(+0.56%) |
May 25, 2010 | 35.37 | 36.50 | 35.31 | 35.45 | 418,226 | -1.00(-2.74%) |
May 24, 2010 | 36.80 | 36.85 | 36.36 | 36.45 | 234,393 | +0.25(+0.69%) |
May 21, 2010 | 35.75 | 36.50 | 35.75 | 36.20 | 524,821 | +0.55(+1.54%) |
May 20, 2010 | 35.20 | 35.75 | 35.20 | 35.65 | 634,434 | -0.77(-2.11%) |
May 19, 2010 | 36.35 | 36.67 | 36.05 | 36.42 | 345,514 | +1.57(+4.51%) |
May 18, 2010 | 35.08 | 35.45 | 34.75 | 34.85 | 269,478 | -0.64(-1.80%) |
May 17, 2010 | 35.33 | 35.58 | 35.03 | 35.49 | 149,156 | -0.31(-0.87%) |
May 14, 2010 | 36.40 | 36.76 | 35.48 | 35.80 | 308,060 | -1.29(-3.48%) |
May 13, 2010 | 37.40 | 37.45 | 36.74 | 37.09 | 158,940 | +0.34(+0.93%) |
May 12, 2010 | 36.22 | 36.85 | 36.04 | 36.75 | 537,704 | +0.20(+0.55%) |
May 11, 2010 | 37.05 | 37.05 | 36.45 | 36.55 | 309,770 | -2.45(-6.28%) |
May 10, 2010 | 38.73 | 39.00 | 38.66 | 39.00 | 91,669 | +1.25(+3.31%) |
May 07, 2010 | 38.00 | 38.33 | 37.51 | 37.75 | 819,115 | -2.05(-5.15%) |
May 06, 2010 | 40.80 | 40.80 | 39.15 | 39.80 | 642,415 | -1.01(-2.47%) |
May 05, 2010 | 40.85 | 41.10 | 40.60 | 40.81 | 279,408 | -0.52(-1.26%) |
May 04, 2010 | 42.30 | 42.30 | 41.25 | 41.33 | 303,731 | -1.17(-2.75%) |