Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 40.15 | 40.49 | 38.68 | 39.40 | 61,943 | -0.72(-1.80%) |
Jun 29, 2010 | 41.93 | 42.24 | 39.49 | 40.13 | 49,716 | -2.11(-5.00%) |
Jun 25, 2010 | 42.24 | 42.32 | 41.68 | 42.24 | 23,012 | +0.61(+1.47%) |
Jun 24, 2010 | 41.52 | 42.29 | 41.52 | 41.63 | 31,492 | -0.42(-0.99%) |
Jun 23, 2010 | 42.24 | 42.71 | 41.54 | 42.04 | 51,620 | -0.08(-0.20%) |
Jun 22, 2010 | 43.21 | 43.80 | 41.70 | 42.13 | 45,678 | -0.89(-2.07%) |
Jun 21, 2010 | 42.32 | 44.02 | 42.32 | 43.02 | 125,424 | +0.81(+1.91%) |
Jun 18, 2010 | 42.21 | 42.35 | 41.18 | 42.21 | 106,874 | +0.83(+2.02%) |
Jun 17, 2010 | 41.15 | 41.71 | 41.07 | 41.38 | 26,770 | +0.25(+0.61%) |
Jun 16, 2010 | 41.13 | 41.71 | 40.79 | 41.13 | 37,682 | -0.31(-0.74%) |
Jun 15, 2010 | 40.13 | 41.49 | 40.10 | 41.43 | 99,369 | +1.33(+3.33%) |
Jun 14, 2010 | 39.57 | 40.15 | 39.24 | 40.10 | 149,258 | +0.47(+1.19%) |
Jun 11, 2010 | 38.62 | 39.63 | 38.58 | 39.63 | 39,057 | +0.39(+0.99%) |
Jun 10, 2010 | 37.54 | 39.40 | 37.54 | 39.24 | 45,374 | +1.84(+4.91%) |
Jun 09, 2010 | 37.09 | 38.29 | 36.96 | 37.40 | 40,849 | +0.56(+1.51%) |
Jun 08, 2010 | 36.93 | 37.12 | 36.15 | 36.84 | 32,543 | -0.11(-0.30%) |
Jun 07, 2010 | 38.29 | 38.57 | 36.65 | 36.96 | 41,849 | -1.56(-4.04%) |
Jun 04, 2010 | 38.51 | 39.46 | 37.98 | 38.51 | 40,784 | -1.22(-3.08%) |
Jun 03, 2010 | 39.43 | 40.24 | 39.13 | 39.74 | 38,374 | +0.31(+0.78%) |
Jun 02, 2010 | 38.65 | 39.63 | 38.49 | 39.43 | 56,036 | +1.42(+3.73%) |
Jun 01, 2010 | 39.49 | 39.71 | 37.93 | 38.01 | 54,318 | -1.72(-4.34%) |
May 28, 2010 | 39.74 | 40.65 | 39.18 | 39.74 | 38,379 | -0.61(-1.52%) |
May 27, 2010 | 39.90 | 40.46 | 39.40 | 40.35 | 56,946 | +1.17(+2.98%) |
May 26, 2010 | 38.23 | 39.76 | 38.07 | 39.18 | 66,747 | +1.25(+3.30%) |
May 25, 2010 | 37.54 | 38.37 | 36.68 | 37.93 | 55,187 | -0.61(-1.59%) |
May 24, 2010 | 38.96 | 39.38 | 38.01 | 38.54 | 88,078 | -0.33(-0.86%) |
May 21, 2010 | 36.98 | 39.07 | 36.98 | 38.87 | 103,244 | +1.67(+4.48%) |
May 20, 2010 | 37.65 | 37.85 | 37.18 | 37.21 | 106,666 | -1.11(-2.90%) |
May 19, 2010 | 39.35 | 39.57 | 37.72 | 38.32 | 89,746 | -1.08(-2.75%) |
May 18, 2010 | 39.07 | 40.04 | 38.10 | 39.40 | 146,508 | +2.06(+5.51%) |
May 17, 2010 | 36.98 | 37.46 | 36.65 | 37.35 | 92,030 | +0.31(+0.83%) |
May 14, 2010 | 37.04 | 37.40 | 36.29 | 37.04 | 85,398 | -0.36(-0.97%) |
May 13, 2010 | 38.29 | 38.29 | 37.18 | 37.40 | 75,824 | -0.67(-1.75%) |
May 12, 2010 | 38.07 | 38.82 | 37.87 | 38.07 | 78,704 | -0.06(-0.15%) |
May 11, 2010 | 38.46 | 38.85 | 38.10 | 38.12 | 69,941 | +0.03(+0.07%) |
May 10, 2010 | 37.82 | 38.15 | 37.60 | 38.10 | 108,626 | +1.67(+4.58%) |
May 07, 2010 | 41.38 | 41.38 | 36.15 | 36.43 | 137,231 | -1.97(-5.14%) |
May 06, 2010 | 39.51 | 39.71 | 35.18 | 38.40 | 160,588 | -1.31(-3.29%) |
May 05, 2010 | 39.96 | 40.65 | 39.58 | 39.71 | 142,554 | -1.50(-3.64%) |
May 04, 2010 | 42.07 | 42.77 | 40.85 | 41.21 | 96,401 | -1.78(-4.14%) |
May 03, 2010 | 41.18 | 43.13 | 40.88 | 42.99 | 122,019 | +2.28(+5.60%) |
Apr 30, 2010 | 41.29 | 41.81 | 40.71 | 40.71 | 99,297 | -0.53(-1.28%) |
Apr 29, 2010 | 42.24 | 42.24 | 41.04 | 41.24 | 115,140 | -0.31(-0.74%) |
Apr 28, 2010 | 43.13 | 43.69 | 41.29 | 41.54 | 174,272 | -0.47(-1.13%) |
Apr 27, 2010 | 42.85 | 42.85 | 41.29 | 42.02 | 117,110 | -0.89(-2.07%) |
Apr 26, 2010 | 43.07 | 43.49 | 42.88 | 42.91 | 65,904 | +0.08(+0.19%) |
Apr 23, 2010 | 42.04 | 42.99 | 41.74 | 42.82 | 49,223 | +0.70(+1.65%) |
Apr 22, 2010 | 41.71 | 42.21 | 41.38 | 42.13 | 110,956 | -0.14(-0.33%) |
Apr 21, 2010 | 41.32 | 42.99 | 41.32 | 42.27 | 74,108 | +0.00(+0.00%) |
Apr 20, 2010 | 42.73 | 43.30 | 42.19 | 42.27 | 80,259 | -0.38(-0.89%) |
Apr 19, 2010 | 43.25 | 43.49 | 41.94 | 42.65 | 82,332 | -1.01(-2.31%) |
Apr 16, 2010 | 45.24 | 45.89 | 43.36 | 43.66 | 121,039 | -1.42(-3.15%) |
Apr 15, 2010 | 44.67 | 46.00 | 44.45 | 45.08 | 199,010 | +0.55(+1.22%) |
Apr 14, 2010 | 43.49 | 44.86 | 43.49 | 44.53 | 118,449 | +1.12(+2.58%) |
Apr 13, 2010 | 42.29 | 43.55 | 41.31 | 43.41 | 73,660 | +0.93(+2.18%) |
Apr 12, 2010 | 42.95 | 43.49 | 42.43 | 42.49 | 77,859 | -0.38(-0.89%) |
Apr 09, 2010 | 41.50 | 42.87 | 41.37 | 42.87 | 78,427 | +1.36(+3.29%) |
Apr 08, 2010 | 41.23 | 41.59 | 40.96 | 41.50 | 34,681 | -0.16(-0.39%) |
Apr 07, 2010 | 41.86 | 41.86 | 40.90 | 41.67 | 68,752 | -0.19(-0.46%) |
Apr 06, 2010 | 41.59 | 42.34 | 41.59 | 41.86 | 43,198 | -0.25(-0.58%) |
Apr 05, 2010 | 41.59 | 42.24 | 41.59 | 42.10 | 53,075 | +0.55(+1.31%) |