Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 39.70 | 39.70 | 39.66 | 39.66 | 650 | -0.13(-0.33%) |
Aug 30, 2010 | 39.91 | 39.91 | 39.79 | 39.79 | 862 | +0.02(+0.05%) |
Aug 27, 2010 | 39.77 | 39.81 | 39.74 | 39.77 | 3,900 | +0.02(+0.05%) |
Aug 26, 2010 | 39.75 | 39.75 | 39.75 | 39.75 | 550 | -0.05(-0.13%) |
Aug 25, 2010 | 39.76 | 39.81 | 39.75 | 39.80 | 7,076 | +0.01(+0.03%) |
Aug 24, 2010 | 39.74 | 39.80 | 39.67 | 39.79 | 2,835 | -0.00(-0.00%) |
Aug 23, 2010 | 39.80 | 39.80 | 39.79 | 39.79 | 350 | -0.03(-0.07%) |
Aug 20, 2010 | 39.82 | 39.82 | 39.81 | 39.82 | 725 | -0.00(-0.01%) |
Aug 19, 2010 | 39.83 | 39.83 | 39.82 | 39.82 | 450 | -0.03(-0.07%) |
Aug 18, 2010 | 39.82 | 39.92 | 39.82 | 39.85 | 525 | -0.05(-0.11%) |
Aug 17, 2010 | 39.27 | 39.90 | 39.27 | 39.90 | 5,932 | +0.21(+0.52%) |
Aug 16, 2010 | 39.74 | 39.76 | 39.69 | 39.69 | 4,747 | -0.11(-0.28%) |
Aug 13, 2010 | 39.80 | 39.81 | 39.77 | 39.80 | 1,200 | -0.09(-0.23%) |
Aug 12, 2010 | 39.94 | 39.94 | 39.75 | 39.89 | 4,218 | -0.06(-0.15%) |
Aug 11, 2010 | 39.96 | 39.98 | 39.95 | 39.95 | 2,050 | +0.02(+0.05%) |
Aug 10, 2010 | 39.93 | 39.93 | 39.93 | 39.93 | 400 | -0.07(-0.17%) |
Aug 09, 2010 | 40.00 | 40.00 | 40.00 | 40.00 | 900 | +0.02(+0.05%) |
Aug 06, 2010 | 39.98 | 40.16 | 39.82 | 39.98 | 4,274 | -0.13(-0.32%) |
Aug 05, 2010 | 40.03 | 40.11 | 40.03 | 40.11 | 1,160 | +0.20(+0.50%) |
Aug 04, 2010 | 40.05 | 40.05 | 39.91 | 39.91 | 350 | -0.13(-0.32%) |
Aug 03, 2010 | 40.08 | 40.08 | 39.92 | 40.04 | 2,870 | +0.12(+0.30%) |
Aug 02, 2010 | 40.08 | 40.08 | 39.92 | 39.92 | 3,850 | +0.05(+0.13%) |
Jul 30, 2010 | 39.87 | 40.05 | 39.87 | 39.87 | 4,353 | -0.10(-0.25%) |
Jul 29, 2010 | 40.08 | 40.08 | 39.97 | 39.97 | 1,025 | -0.01(-0.04%) |
Jul 28, 2010 | 40.07 | 40.07 | 39.98 | 39.98 | 1,725 | -0.10(-0.24%) |
Jul 27, 2010 | 39.92 | 40.08 | 39.92 | 40.08 | 3,218 | +0.11(+0.28%) |
Jul 26, 2010 | 39.89 | 40.00 | 39.89 | 39.97 | 2,646 | -0.06(-0.15%) |
Jul 22, 2010 | 39.91 | 40.03 | 40.03 | 40.03 | 1,600 | +0.11(+0.28%) |
Jul 21, 2010 | 39.93 | 39.93 | 39.92 | 39.92 | 1,244 | +0.02(+0.05%) |
Jul 20, 2010 | 40.07 | 40.07 | 39.90 | 39.90 | 224 | -0.02(-0.06%) |
Jul 19, 2010 | 40.00 | 40.03 | 39.90 | 39.92 | 1,300 | -0.08(-0.19%) |
Jul 16, 2010 | 40.00 | 40.12 | 40.00 | 40.00 | 5,577 | -0.09(-0.24%) |
Jul 15, 2010 | 40.09 | 40.12 | 40.08 | 40.09 | 3,683 | -0.01(-0.03%) |
Jul 14, 2010 | 40.13 | 40.14 | 40.11 | 40.11 | 1,095 | -0.04(-0.10%) |
Jul 13, 2010 | 40.14 | 40.15 | 40.08 | 40.15 | 3,295 | +0.00(+0.00%) |
Jul 12, 2010 | 40.09 | 40.15 | 40.08 | 40.15 | 3,512 | +0.12(+0.29%) |
Jul 09, 2010 | 40.03 | 40.30 | 39.99 | 40.03 | 840 | -0.09(-0.22%) |
Jul 08, 2010 | 39.94 | 40.30 | 39.94 | 40.12 | 3,384 | +0.07(+0.17%) |
Jul 07, 2010 | 40.16 | 40.16 | 40.04 | 40.05 | 5,200 | +0.05(+0.12%) |
Jul 06, 2010 | 40.00 | 40.08 | 39.96 | 40.00 | 2,770 | +0.05(+0.12%) |
Jul 02, 2010 | 39.95 | 40.04 | 39.95 | 39.95 | 4,353 | +0.00(+0.00%) |
Jul 01, 2010 | 39.93 | 40.00 | 39.93 | 39.95 | 797 | +0.01(+0.03%) |
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%) |