Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 38.02 | 38.04 | 37.00 | 37.18 | 379 | +0.30(+0.81%) |
Jun 29, 2010 | 37.09 | 37.42 | 36.20 | 36.88 | 1,020 | -1.73(-4.48%) |
Jun 25, 2010 | 38.61 | 38.61 | 38.01 | 38.61 | 10,200 | +0.32(+0.84%) |
Jun 24, 2010 | 38.79 | 38.80 | 38.03 | 38.29 | 19,662 | -0.18(-0.47%) |
Jun 23, 2010 | 38.67 | 38.88 | 38.10 | 38.47 | 601 | +0.75(+1.99%) |
Jun 22, 2010 | 38.05 | 38.28 | 37.58 | 37.72 | 128 | -0.72(-1.87%) |
Jun 21, 2010 | 37.97 | 38.46 | 37.63 | 38.44 | 66,342 | +1.75(+4.77%) |
Jun 18, 2010 | 36.69 | 36.93 | 36.45 | 36.69 | 33,376 | +0.25(+0.69%) |
Jun 17, 2010 | 36.87 | 36.87 | 36.05 | 36.44 | 12,328 | -0.58(-1.57%) |
Jun 16, 2010 | 36.88 | 37.25 | 36.82 | 37.02 | 9,166 | -0.30(-0.80%) |
Jun 15, 2010 | 36.44 | 37.45 | 36.35 | 37.32 | 278 | +0.94(+2.58%) |
Jun 14, 2010 | 36.77 | 36.92 | 36.20 | 36.38 | 21,841 | -0.30(-0.82%) |
Jun 11, 2010 | 35.81 | 36.69 | 35.81 | 36.68 | 10,193 | +0.33(+0.91%) |
Jun 10, 2010 | 35.83 | 36.36 | 35.45 | 36.35 | 835 | +1.25(+3.56%) |
Jun 09, 2010 | 35.74 | 35.94 | 34.92 | 35.10 | 19,417 | -0.76(-2.12%) |
Jun 08, 2010 | 35.52 | 35.86 | 35.04 | 35.86 | 153 | +1.05(+3.02%) |
Jun 07, 2010 | 35.42 | 35.52 | 34.70 | 34.81 | 17,239 | -0.31(-0.88%) |
Jun 04, 2010 | 35.12 | 35.87 | 34.87 | 35.12 | 19,875 | -1.38(-3.78%) |
Jun 03, 2010 | 36.60 | 36.77 | 35.97 | 36.50 | 13,796 | -0.37(-1.00%) |
Jun 02, 2010 | 36.41 | 36.89 | 35.78 | 36.87 | 1,062 | +0.38(+1.04%) |
Jun 01, 2010 | 36.52 | 37.46 | 36.33 | 36.49 | 31,775 | -1.05(-2.80%) |
May 28, 2010 | 37.54 | 38.31 | 37.23 | 37.54 | 34,628 | -0.85(-2.21%) |
May 27, 2010 | 37.35 | 38.49 | 37.28 | 38.39 | 79,766 | +2.41(+6.70%) |
May 26, 2010 | 36.23 | 36.56 | 35.88 | 35.98 | 19,593 | +0.44(+1.24%) |
May 25, 2010 | 35.32 | 35.54 | 34.62 | 35.54 | 195 | -0.83(-2.28%) |
May 24, 2010 | 36.14 | 36.86 | 36.14 | 36.37 | 39,544 | +1.55(+4.45%) |
May 21, 2010 | 33.33 | 34.96 | 33.19 | 34.82 | 55,632 | +0.90(+2.65%) |
May 20, 2010 | 34.13 | 34.64 | 33.91 | 33.92 | 35,656 | -1.26(-3.58%) |
May 19, 2010 | 34.54 | 35.26 | 34.54 | 35.18 | 15,216 | +0.31(+0.89%) |
May 18, 2010 | 36.18 | 36.18 | 34.83 | 34.87 | 36,262 | -0.99(-2.76%) |
May 17, 2010 | 35.75 | 36.19 | 35.34 | 35.86 | 41,398 | -0.70(-1.91%) |
May 14, 2010 | 36.56 | 37.27 | 36.00 | 36.56 | 31,902 | -0.60(-1.61%) |
May 13, 2010 | 37.51 | 37.65 | 37.06 | 37.16 | 29,553 | -0.56(-1.48%) |
May 12, 2010 | 37.47 | 37.84 | 37.15 | 37.72 | 35,462 | +0.72(+1.95%) |
May 11, 2010 | 37.21 | 37.37 | 36.90 | 37.00 | 153 | -0.70(-1.86%) |
May 10, 2010 | 37.20 | 37.73 | 37.01 | 37.70 | 53,919 | +2.38(+6.74%) |
May 07, 2010 | 35.70 | 36.05 | 34.97 | 35.32 | 46,112 | +0.47(+1.35%) |
May 06, 2010 | 35.62 | 36.42 | 33.13 | 34.85 | 55,228 | -1.76(-4.81%) |
May 05, 2010 | 36.80 | 37.08 | 36.55 | 36.61 | 65,427 | -0.44(-1.19%) |
May 04, 2010 | 38.05 | 38.05 | 36.83 | 37.05 | 65,009 | -1.67(-4.31%) |
May 03, 2010 | 38.65 | 38.89 | 38.47 | 38.72 | 18,693 | +0.57(+1.49%) |
Apr 30, 2010 | 38.72 | 38.92 | 38.14 | 38.15 | 10,977 | -0.25(-0.65%) |
Apr 29, 2010 | 37.91 | 38.44 | 37.91 | 38.40 | 25,461 | -0.10(-0.26%) |
Apr 28, 2010 | 38.86 | 38.91 | 36.87 | 38.50 | 52,152 | -0.02(-0.05%) |
Apr 27, 2010 | 39.68 | 40.20 | 38.52 | 38.52 | 34,548 | -2.12(-5.22%) |
Apr 26, 2010 | 40.47 | 40.68 | 40.25 | 40.64 | 28,758 | +0.15(+0.37%) |
Apr 23, 2010 | 39.86 | 40.49 | 39.86 | 40.49 | 33,330 | +0.49(+1.23%) |
Apr 22, 2010 | 39.87 | 40.00 | 39.38 | 40.00 | 64,432 | +2.37(+6.30%) |
Apr 21, 2010 | 37.89 | 38.08 | 37.43 | 37.63 | 126 | -0.37(-0.97%) |
Apr 20, 2010 | 37.60 | 38.00 | 37.52 | 38.00 | 118 | +0.74(+1.99%) |
Apr 19, 2010 | 37.10 | 37.29 | 36.68 | 37.26 | 23,179 | -0.86(-2.26%) |
Apr 16, 2010 | 39.02 | 39.02 | 37.92 | 38.12 | 42,662 | -1.48(-3.74%) |
Apr 15, 2010 | 39.52 | 39.83 | 39.39 | 39.60 | 17,902 | -0.58(-1.44%) |
Apr 14, 2010 | 39.98 | 40.27 | 39.74 | 40.18 | 20,008 | +0.65(+1.64%) |
Apr 13, 2010 | 39.51 | 39.53 | 39.00 | 39.53 | 16,381 | +0.34(+0.87%) |
Apr 12, 2010 | 39.25 | 39.35 | 38.67 | 39.19 | 17,340 | -0.59(-1.48%) |
Apr 09, 2010 | 39.75 | 39.78 | 39.35 | 39.78 | 27,641 | -0.62(-1.53%) |
Apr 08, 2010 | 39.96 | 40.44 | 39.84 | 40.40 | 23,781 | +0.18(+0.45%) |
Apr 07, 2010 | 40.52 | 40.65 | 40.09 | 40.22 | 19,445 | -0.43(-1.06%) |
Apr 06, 2010 | 40.35 | 40.71 | 40.35 | 40.65 | 10,101 | +0.02(+0.05%) |
Apr 05, 2010 | 40.00 | 40.63 | 40.00 | 40.63 | 24,287 | +0.62(+1.55%) |