Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 40.32 | 40.40 | 40.32 | 40.36 | 24,733 | +0.03(+0.07%) |
Jul 28, 2011 | 40.31 | 40.37 | 40.29 | 40.33 | 4,964 | -0.01(-0.03%) |
Jul 27, 2011 | 40.36 | 40.37 | 40.33 | 40.34 | 7,153 | -0.03(-0.07%) |
Jul 26, 2011 | 40.34 | 40.40 | 40.34 | 40.37 | 7,345 | +0.03(+0.08%) |
Jul 25, 2011 | 40.42 | 40.42 | 40.31 | 40.34 | 6,380 | +0.01(+0.02%) |
Jul 22, 2011 | 40.34 | 40.38 | 40.32 | 40.33 | 10,459 | -0.00(-0.00%) |
Jul 21, 2011 | 40.27 | 40.34 | 40.27 | 40.33 | 4,325 | +0.06(+0.15%) |
Jul 20, 2011 | 40.22 | 40.33 | 40.22 | 40.27 | 13,175 | +0.08(+0.20%) |
Jul 19, 2011 | 40.13 | 40.22 | 40.13 | 40.19 | 42,380 | +0.03(+0.07%) |
Jul 18, 2011 | 40.23 | 40.23 | 40.08 | 40.16 | 18,264 | -0.01(-0.02%) |
Jul 15, 2011 | 40.20 | 40.27 | 40.16 | 40.17 | 11,959 | -0.06(-0.15%) |
Jul 14, 2011 | 40.21 | 40.30 | 40.21 | 40.23 | 8,923 | +0.03(+0.07%) |
Jul 13, 2011 | 40.15 | 40.23 | 40.15 | 40.20 | 11,158 | +0.08(+0.20%) |
Jul 12, 2011 | 40.12 | 40.17 | 40.09 | 40.12 | 19,480 | -0.07(-0.17%) |
Jul 11, 2011 | 40.19 | 40.25 | 40.14 | 40.19 | 15,238 | -0.06(-0.15%) |
Jul 08, 2011 | 40.22 | 40.28 | 40.20 | 40.25 | 7,500 | +0.01(+0.02%) |
Jul 07, 2011 | 40.28 | 40.28 | 40.20 | 40.24 | 27,097 | -0.01(-0.02%) |
Jul 06, 2011 | 40.22 | 40.27 | 40.15 | 40.25 | 25,784 | -0.02(-0.06%) |
Jul 05, 2011 | 40.25 | 40.28 | 40.21 | 40.27 | 13,865 | +0.00(+0.01%) |
Jul 01, 2011 | 40.26 | 40.29 | 40.24 | 40.27 | 10,687 | +0.00(+0.00%) |
Jun 30, 2011 | 40.25 | 40.30 | 40.22 | 40.27 | 19,106 | -0.04(-0.10%) |
Jun 29, 2011 | 40.25 | 40.34 | 40.25 | 40.31 | 7,019 | +0.06(+0.15%) |
Jun 28, 2011 | 40.20 | 40.28 | 40.20 | 40.25 | 7,389 | +0.05(+0.13%) |
Jun 27, 2011 | 40.22 | 40.27 | 40.16 | 40.20 | 8,917 | -0.09(-0.23%) |
Jun 24, 2011 | 40.25 | 40.31 | 40.25 | 40.29 | 3,637 | -0.00(-0.00%) |
Jun 23, 2011 | 40.31 | 40.40 | 40.21 | 40.29 | 24,032 | -0.05(-0.12%) |
Jun 22, 2011 | 40.33 | 40.35 | 40.26 | 40.34 | 17,998 | +0.00(+0.00%) |
Jun 21, 2011 | 40.25 | 40.37 | 40.25 | 40.34 | 14,633 | +0.07(+0.17%) |
Jun 20, 2011 | 40.24 | 40.28 | 40.24 | 40.27 | 14,621 | -0.09(-0.22%) |
Jun 17, 2011 | 40.22 | 40.40 | 40.22 | 40.36 | 41,674 | +0.17(+0.42%) |
Jun 16, 2011 | 40.17 | 40.24 | 40.17 | 40.19 | 10,600 | -0.05(-0.12%) |
Jun 15, 2011 | 40.31 | 40.31 | 40.20 | 40.24 | 5,712 | -0.02(-0.05%) |
Jun 14, 2011 | 40.22 | 40.27 | 40.22 | 40.26 | 15,685 | +0.09(+0.22%) |
Jun 13, 2011 | 40.22 | 40.25 | 40.17 | 40.17 | 8,103 | -0.07(-0.18%) |
Jun 10, 2011 | 40.30 | 40.32 | 40.22 | 40.24 | 23,625 | -0.06(-0.14%) |
Jun 09, 2011 | 40.32 | 40.32 | 40.24 | 40.30 | 16,699 | +0.05(+0.12%) |
Jun 08, 2011 | 40.25 | 40.32 | 40.24 | 40.25 | 6,249 | +0.00(+0.00%) |
Jun 07, 2011 | 40.22 | 40.30 | 40.22 | 40.25 | 14,960 | +0.00(+0.00%) |
Jun 06, 2011 | 40.25 | 40.33 | 40.24 | 40.25 | 23,629 | -0.03(-0.07%) |
Jun 03, 2011 | 40.31 | 40.34 | 40.24 | 40.28 | 9,308 | +0.12(+0.30%) |
May 24, 2011 | 40.12 | 40.20 | 40.12 | 40.16 | 32,764 | +0.05(+0.12%) |
May 23, 2011 | 40.15 | 40.17 | 40.11 | 40.11 | 26,216 | -0.29(-0.72%) |
May 20, 2011 | 40.24 | 40.40 | 40.24 | 40.40 | 30,404 | +0.14(+0.34%) |
May 19, 2011 | 40.34 | 40.34 | 40.17 | 40.26 | 8,090 | +0.01(+0.03%) |
May 18, 2011 | 40.23 | 40.29 | 40.19 | 40.25 | 18,160 | +0.05(+0.12%) |
May 17, 2011 | 40.16 | 40.25 | 40.11 | 40.20 | 23,879 | +0.07(+0.17%) |
May 16, 2011 | 40.30 | 40.30 | 40.13 | 40.13 | 13,167 | -0.10(-0.25%) |
May 13, 2011 | 40.28 | 40.31 | 40.22 | 40.23 | 19,736 | -0.02(-0.05%) |
May 12, 2011 | 40.31 | 40.31 | 40.25 | 40.25 | 11,229 | -0.06(-0.15%) |
May 11, 2011 | 40.38 | 40.42 | 40.30 | 40.31 | 28,496 | -0.07(-0.17%) |
May 10, 2011 | 40.47 | 40.47 | 40.38 | 40.38 | 8,641 | -0.04(-0.10%) |
May 09, 2011 | 40.40 | 40.48 | 40.40 | 40.42 | 15,675 | +0.05(+0.12%) |
May 06, 2011 | 40.39 | 40.49 | 40.36 | 40.37 | 9,092 | -0.02(-0.05%) |
May 05, 2011 | 40.51 | 40.53 | 40.39 | 40.39 | 22,268 | -0.10(-0.25%) |
May 04, 2011 | 40.55 | 40.55 | 40.47 | 40.49 | 12,879 | +0.06(+0.15%) |
May 03, 2011 | 40.52 | 40.58 | 40.43 | 40.43 | 16,298 | -0.21(-0.52%) |