Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 40.63 | 40.81 | 40.46 | 40.46 | 6,572 | +0.25(+0.62%) |
Jun 29, 2010 | 41.85 | 41.85 | 40.02 | 40.21 | 9,287 | -3.11(-7.18%) |
Jun 25, 2010 | 42.82 | 43.32 | 42.74 | 43.32 | 2,536 | +0.62(+1.45%) |
Jun 24, 2010 | 42.65 | 43.03 | 42.20 | 42.70 | 12,706 | -0.32(-0.74%) |
Jun 23, 2010 | 42.96 | 43.10 | 42.96 | 43.02 | 2,845 | +0.29(+0.68%) |
Jun 22, 2010 | 43.34 | 43.45 | 42.47 | 42.73 | 13,338 | -0.39(-0.90%) |
Jun 21, 2010 | 43.25 | 43.25 | 42.90 | 43.12 | 6,892 | +2.16(+5.27%) |
Jun 18, 2010 | 40.87 | 41.09 | 40.86 | 40.96 | 18,537 | +0.16(+0.39%) |
Jun 17, 2010 | 40.83 | 40.83 | 40.48 | 40.80 | 4,929 | +0.01(+0.02%) |
Jun 16, 2010 | 40.68 | 41.02 | 40.68 | 40.79 | 3,959 | -0.56(-1.35%) |
Jun 15, 2010 | 40.79 | 41.35 | 40.55 | 41.35 | 20,116 | +0.88(+2.17%) |
Jun 14, 2010 | 40.01 | 40.55 | 40.01 | 40.47 | 37,517 | +0.40(+1.00%) |
Jun 11, 2010 | 39.95 | 40.07 | 39.44 | 40.07 | 2,065 | -0.47(-1.16%) |
Jun 10, 2010 | 39.95 | 40.54 | 39.91 | 40.54 | 4,339 | +1.11(+2.82%) |
Jun 09, 2010 | 39.46 | 39.95 | 39.43 | 39.43 | 9,094 | -0.02(-0.05%) |
Jun 08, 2010 | 39.09 | 39.45 | 38.85 | 39.45 | 16,193 | -0.01(-0.03%) |
Jun 07, 2010 | 39.60 | 39.64 | 39.40 | 39.46 | 3,169 | +0.25(+0.64%) |
Jun 04, 2010 | 39.15 | 39.58 | 38.91 | 39.21 | 5,593 | -0.79(-1.97%) |
Jun 03, 2010 | 40.29 | 40.29 | 40.00 | 40.00 | 4,175 | -0.22(-0.55%) |
Jun 02, 2010 | 39.85 | 40.45 | 39.65 | 40.22 | 6,355 | +0.17(+0.42%) |
Jun 01, 2010 | 39.90 | 40.35 | 39.83 | 40.05 | 17,807 | +0.34(+0.86%) |
May 28, 2010 | 40.34 | 40.34 | 39.50 | 39.71 | 6,581 | -0.63(-1.56%) |
May 27, 2010 | 39.53 | 40.35 | 39.53 | 40.34 | 5,591 | +1.54(+3.97%) |
May 26, 2010 | 38.85 | 39.75 | 38.80 | 38.80 | 4,920 | +0.05(+0.13%) |
May 25, 2010 | 38.00 | 38.75 | 38.00 | 38.75 | 7,837 | -1.10(-2.76%) |
May 24, 2010 | 39.55 | 40.12 | 39.55 | 39.85 | 4,099 | +0.85(+2.18%) |
May 21, 2010 | 39.00 | 39.00 | 39.00 | 39.00 | 1,676 | +0.46(+1.19%) |
May 20, 2010 | 38.60 | 39.28 | 38.36 | 38.54 | 13,929 | -1.67(-4.15%) |
May 19, 2010 | 39.44 | 40.21 | 39.28 | 40.21 | 6,102 | +0.46(+1.16%) |
May 18, 2010 | 40.59 | 40.59 | 39.75 | 39.75 | 2,583 | +0.15(+0.38%) |
May 17, 2010 | 40.05 | 40.10 | 39.55 | 39.60 | 1,180 | -0.91(-2.25%) |
May 14, 2010 | 40.49 | 40.80 | 40.10 | 40.51 | 10,338 | -0.33(-0.81%) |
May 13, 2010 | 41.00 | 41.08 | 40.65 | 40.84 | 10,541 | -0.43(-1.04%) |
May 12, 2010 | 40.75 | 41.27 | 40.31 | 41.27 | 22,379 | +0.75(+1.85%) |
May 11, 2010 | 40.85 | 40.85 | 40.52 | 40.52 | 1,924 | -1.11(-2.67%) |
May 10, 2010 | 41.15 | 41.63 | 41.15 | 41.63 | 8,548 | +1.98(+4.99%) |
May 07, 2010 | 40.10 | 40.49 | 39.56 | 39.65 | 5,382 | +0.98(+2.53%) |
May 06, 2010 | 39.50 | 39.60 | 38.67 | 38.67 | 2,698 | -1.34(-3.35%) |
May 05, 2010 | 40.00 | 40.01 | 39.50 | 40.01 | 4,264 | +0.35(+0.88%) |
May 04, 2010 | 40.40 | 40.40 | 39.65 | 39.66 | 3,113 | -1.20(-2.94%) |
May 03, 2010 | 40.96 | 41.55 | 40.86 | 40.86 | 2,109 | -0.69(-1.66%) |
Apr 30, 2010 | 40.75 | 41.60 | 41.20 | 41.55 | 9,415 | +1.35(+3.36%) |
Apr 29, 2010 | 40.15 | 40.75 | 40.00 | 40.20 | 5,890 | -0.25(-0.62%) |
Apr 28, 2010 | 40.29 | 40.65 | 40.25 | 40.45 | 2,129 | +0.59(+1.48%) |
Apr 27, 2010 | 40.35 | 40.44 | 39.86 | 39.86 | 3,217 | -1.64(-3.95%) |
Apr 26, 2010 | 41.60 | 41.60 | 41.00 | 41.50 | 4,327 | +0.74(+1.82%) |
Apr 23, 2010 | 40.96 | 40.96 | 40.76 | 40.76 | 2,467 | -0.94(-2.25%) |
Apr 22, 2010 | 41.52 | 42.00 | 41.10 | 41.70 | 81,837 | -0.60(-1.42%) |
Apr 21, 2010 | 41.78 | 42.50 | 41.65 | 42.30 | 247,158 | -0.55(-1.28%) |
Apr 20, 2010 | 42.50 | 42.85 | 42.11 | 42.85 | 11,839 | +1.00(+2.39%) |
Apr 19, 2010 | 41.81 | 41.85 | 41.20 | 41.85 | 11,068 | -0.75(-1.76%) |
Apr 16, 2010 | 42.70 | 42.70 | 42.20 | 42.60 | 310,480 | -1.45(-3.29%) |
Apr 15, 2010 | 43.90 | 44.07 | 43.81 | 44.05 | 129,346 | -0.61(-1.37%) |
Apr 14, 2010 | 44.32 | 44.66 | 44.16 | 44.66 | 65,378 | +1.22(+2.81%) |
Apr 13, 2010 | 43.93 | 44.05 | 43.34 | 43.44 | 2,005 | -0.31(-0.71%) |
Apr 12, 2010 | 43.34 | 43.75 | 43.30 | 43.75 | 676 | -0.45(-1.02%) |
Apr 09, 2010 | 44.20 | 44.20 | 44.20 | 44.20 | 100 | +0.40(+0.91%) |
Apr 08, 2010 | 43.24 | 43.80 | 43.24 | 43.80 | 5,420 | +0.73(+1.69%) |
Apr 07, 2010 | 43.35 | 43.60 | 43.07 | 43.07 | 1,995 | +0.89(+2.11%) |
Apr 06, 2010 | 41.80 | 42.70 | 41.80 | 42.18 | 4,330 | -0.32(-0.75%) |
Apr 05, 2010 | 41.82 | 42.50 | 41.82 | 42.50 | 314 | +0.71(+1.70%) |