Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 39.98 | 40.07 | 39.94 | 39.94 | 1,903 | -0.01(-0.03%) |
Jun 29, 2010 | 39.96 | 39.96 | 39.53 | 39.95 | 2,020 | -0.03(-0.08%) |
Jun 25, 2010 | 39.98 | 40.00 | 39.93 | 39.98 | 700 | +0.01(+0.03%) |
Jun 24, 2010 | 39.71 | 40.01 | 39.71 | 39.97 | 4,797 | +0.27(+0.68%) |
Jun 23, 2010 | 39.94 | 39.94 | 39.70 | 39.70 | 10,350 | -0.20(-0.50%) |
Jun 22, 2010 | 40.00 | 40.00 | 39.86 | 39.90 | 4,115 | -0.22(-0.55%) |
Jun 21, 2010 | 40.24 | 40.69 | 40.10 | 40.12 | 17,133 | +0.43(+1.08%) |
Jun 18, 2010 | 39.69 | 39.81 | 39.57 | 39.69 | 7,653 | +0.11(+0.28%) |
Jun 17, 2010 | 39.81 | 39.81 | 39.58 | 39.58 | 2,268 | -0.19(-0.48%) |
Jun 16, 2010 | 39.73 | 39.77 | 39.54 | 39.77 | 700 | +0.17(+0.43%) |
Jun 15, 2010 | 39.70 | 39.70 | 39.60 | 39.60 | 6,877 | -0.14(-0.35%) |
Jun 14, 2010 | 39.51 | 39.77 | 39.51 | 39.74 | 9,303 | +0.12(+0.30%) |
Jun 11, 2010 | 39.63 | 39.63 | 39.61 | 39.62 | 414 | -0.12(-0.30%) |
Jun 10, 2010 | 39.51 | 39.79 | 39.51 | 39.74 | 1,650 | +0.22(+0.56%) |
Jun 09, 2010 | 39.70 | 39.72 | 39.52 | 39.52 | 11,290 | -0.18(-0.45%) |
Jun 08, 2010 | 39.55 | 39.70 | 39.54 | 39.70 | 2,082 | +0.14(+0.36%) |
Jun 07, 2010 | 39.70 | 39.70 | 39.55 | 39.56 | 3,563 | -0.14(-0.36%) |
Jun 04, 2010 | 39.70 | 39.88 | 39.55 | 39.70 | 11,045 | +0.10(+0.25%) |
Jun 03, 2010 | 39.57 | 39.60 | 39.57 | 39.60 | 1,075 | -0.13(-0.34%) |
Jun 02, 2010 | 39.89 | 39.89 | 39.59 | 39.73 | 3,911 | +0.08(+0.21%) |
Jun 01, 2010 | 39.88 | 39.88 | 39.64 | 39.65 | 1,676 | -0.05(-0.14%) |
May 27, 2010 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.06(+0.16%) |
May 26, 2010 | 39.57 | 39.74 | 39.57 | 39.64 | 11,795 | +0.07(+0.18%) |
May 25, 2010 | 39.52 | 39.82 | 39.52 | 39.57 | 3,490 | -0.23(-0.58%) |
May 24, 2010 | 40.01 | 40.01 | 39.80 | 39.80 | 1,825 | +0.01(+0.03%) |
May 21, 2010 | 39.78 | 39.83 | 39.74 | 39.79 | 5,460 | +0.02(+0.05%) |
May 20, 2010 | 39.59 | 39.77 | 39.30 | 39.77 | 12,320 | +0.02(+0.05%) |
May 19, 2010 | 39.79 | 39.86 | 39.74 | 39.75 | 9,442 | -0.09(-0.24%) |
May 18, 2010 | 39.85 | 39.93 | 39.72 | 39.84 | 4,832 | +0.02(+0.06%) |
May 17, 2010 | 39.84 | 39.92 | 39.78 | 39.82 | 6,649 | -0.11(-0.28%) |
May 14, 2010 | 39.93 | 39.95 | 39.76 | 39.93 | 4,244 | -0.04(-0.10%) |
May 13, 2010 | 40.03 | 40.03 | 39.95 | 39.97 | 3,573 | +0.09(+0.23%) |
May 12, 2010 | 39.87 | 39.99 | 39.86 | 39.88 | 9,093 | -0.07(-0.18%) |
May 11, 2010 | 39.87 | 39.97 | 39.87 | 39.95 | 8,336 | +0.08(+0.21%) |
May 10, 2010 | 39.87 | 39.89 | 39.83 | 39.87 | 5,827 | -0.02(-0.04%) |
May 07, 2010 | 39.90 | 39.95 | 39.35 | 39.88 | 17,760 | -0.02(-0.04%) |
May 06, 2010 | 40.01 | 40.05 | 39.90 | 39.90 | 11,912 | -0.17(-0.42%) |
May 05, 2010 | 40.05 | 40.14 | 40.01 | 40.07 | 5,228 | -0.09(-0.23%) |
May 04, 2010 | 40.13 | 40.18 | 40.07 | 40.16 | 10,453 | +0.02(+0.05%) |
May 03, 2010 | 40.33 | 40.33 | 40.13 | 40.14 | 19,937 | -0.10(-0.25%) |
Apr 30, 2010 | 40.23 | 40.24 | 40.15 | 40.24 | 17,621 | -0.01(-0.02%) |
Apr 29, 2010 | 40.22 | 40.33 | 40.20 | 40.25 | 6,750 | +0.04(+0.10%) |
Apr 28, 2010 | 40.21 | 40.26 | 40.20 | 40.21 | 7,431 | +0.01(+0.02%) |
Apr 27, 2010 | 40.20 | 40.30 | 40.20 | 40.20 | 5,855 | -0.06(-0.15%) |
Apr 26, 2010 | 40.38 | 40.38 | 40.23 | 40.26 | 25,028 | -0.07(-0.17%) |
Apr 23, 2010 | 40.36 | 40.43 | 40.32 | 40.33 | 2,300 | -0.04(-0.10%) |
Apr 22, 2010 | 40.33 | 40.46 | 40.25 | 40.37 | 5,989 | +0.10(+0.25%) |
Apr 21, 2010 | 40.34 | 40.34 | 40.20 | 40.27 | 10,498 | -0.07(-0.17%) |
Apr 20, 2010 | 40.37 | 40.37 | 40.27 | 40.34 | 6,886 | +0.03(+0.07%) |
Apr 19, 2010 | 40.40 | 40.40 | 40.26 | 40.31 | 11,065 | -0.11(-0.27%) |
Apr 16, 2010 | 40.45 | 40.45 | 40.27 | 40.42 | 2,135 | +0.01(+0.02%) |
Apr 15, 2010 | 40.04 | 40.75 | 40.04 | 40.41 | 20,630 | +0.12(+0.30%) |
Apr 14, 2010 | 40.44 | 40.50 | 40.28 | 40.29 | 14,796 | -0.15(-0.37%) |
Apr 13, 2010 | 40.50 | 40.53 | 40.35 | 40.44 | 14,110 | -0.06(-0.15%) |
Apr 12, 2010 | 40.65 | 40.65 | 40.49 | 40.50 | 22,707 | -0.20(-0.50%) |
Apr 09, 2010 | 40.85 | 40.85 | 40.65 | 40.70 | 40,551 | -0.12(-0.28%) |
Apr 08, 2010 | 40.79 | 41.23 | 40.61 | 40.82 | 46,293 | +0.20(+0.49%) |
Apr 07, 2010 | 40.59 | 40.67 | 40.50 | 40.62 | 23,147 | -0.03(-0.07%) |
Apr 06, 2010 | 40.37 | 40.66 | 40.37 | 40.65 | 17,237 | -0.13(-0.32%) |
Apr 05, 2010 | 40.45 | 40.84 | 40.33 | 40.78 | 44,185 | +0.37(+0.91%) |