Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 43.45 | 44.08 | 42.39 | 42.72 | 34,897 | -0.59(-1.36%) |
Jun 29, 2010 | 42.71 | 43.57 | 42.10 | 43.31 | 68,630 | +1.58(+3.79%) |
Jun 25, 2010 | 40.41 | 42.16 | 39.79 | 41.73 | 81,700 | +1.66(+4.14%) |
Jun 24, 2010 | 39.65 | 40.39 | 39.52 | 40.07 | 23,054 | +0.11(+0.28%) |
Jun 23, 2010 | 39.32 | 40.60 | 39.09 | 39.96 | 22,750 | +0.45(+1.14%) |
Jun 22, 2010 | 39.38 | 40.44 | 39.38 | 39.51 | 31,691 | +0.43(+1.10%) |
Jun 21, 2010 | 40.68 | 40.81 | 38.85 | 39.08 | 23,358 | -0.76(-1.91%) |
Jun 18, 2010 | 40.58 | 40.88 | 39.27 | 39.84 | 97,222 | -0.43(-1.07%) |
Jun 17, 2010 | 40.46 | 40.46 | 39.28 | 40.27 | 18,238 | +0.34(+0.85%) |
Jun 16, 2010 | 40.16 | 40.63 | 39.73 | 39.93 | 29,879 | -0.63(-1.55%) |
Jun 15, 2010 | 39.82 | 40.63 | 39.36 | 40.56 | 35,210 | +1.36(+3.47%) |
Jun 14, 2010 | 39.86 | 40.74 | 38.95 | 39.20 | 20,222 | -0.28(-0.71%) |
Jun 11, 2010 | 38.63 | 39.49 | 38.41 | 39.48 | 22,632 | +0.93(+2.41%) |
Jun 10, 2010 | 38.42 | 39.08 | 37.97 | 38.55 | 47,538 | +1.05(+2.80%) |
Jun 09, 2010 | 38.60 | 38.88 | 37.30 | 37.50 | 28,338 | -0.48(-1.26%) |
Jun 08, 2010 | 36.96 | 38.14 | 36.50 | 37.98 | 101,718 | +1.35(+3.69%) |
Jun 07, 2010 | 38.48 | 38.49 | 36.41 | 36.63 | 78,805 | -1.39(-3.66%) |
Jun 04, 2010 | 38.25 | 39.30 | 37.70 | 38.02 | 119,279 | -1.64(-4.14%) |
Jun 03, 2010 | 39.02 | 39.81 | 38.57 | 39.66 | 112,103 | +0.53(+1.35%) |
Jun 02, 2010 | 37.97 | 39.66 | 37.39 | 39.13 | 87,944 | +1.26(+3.33%) |
Jun 01, 2010 | 39.69 | 40.92 | 37.85 | 37.87 | 53,113 | -2.07(-5.18%) |
May 28, 2010 | 40.36 | 40.51 | 39.30 | 39.94 | 289,616 | -0.42(-1.04%) |
May 27, 2010 | 38.65 | 40.57 | 38.65 | 40.36 | 136,356 | +2.88(+7.68%) |
May 26, 2010 | 37.59 | 38.99 | 37.18 | 37.48 | 90,288 | +0.37(+1.00%) |
May 25, 2010 | 35.37 | 37.24 | 35.17 | 37.11 | 55,241 | +0.50(+1.37%) |
May 24, 2010 | 37.07 | 38.00 | 36.15 | 36.61 | 76,070 | -0.40(-1.08%) |
May 21, 2010 | 34.21 | 37.14 | 33.78 | 37.01 | 102,891 | +2.12(+6.08%) |
May 20, 2010 | 34.22 | 36.17 | 33.30 | 34.89 | 88,620 | -1.47(-4.04%) |
May 19, 2010 | 37.46 | 37.46 | 36.00 | 36.36 | 62,219 | -1.39(-3.68%) |
May 18, 2010 | 39.50 | 39.50 | 37.18 | 37.75 | 72,356 | -0.97(-2.51%) |
May 17, 2010 | 39.12 | 39.46 | 38.05 | 38.72 | 81,205 | -0.14(-0.36%) |
May 14, 2010 | 39.50 | 39.50 | 37.50 | 38.86 | 78,746 | -0.91(-2.29%) |
May 13, 2010 | 40.68 | 41.02 | 39.53 | 39.77 | 53,306 | -1.22(-2.98%) |
May 12, 2010 | 41.54 | 41.78 | 40.49 | 40.99 | 120,323 | -0.57(-1.37%) |
May 11, 2010 | 41.09 | 44.34 | 40.00 | 41.56 | 77,432 | -0.24(-0.57%) |
May 10, 2010 | 40.53 | 42.01 | 39.67 | 41.80 | 44,929 | +3.91(+10.32%) |
May 07, 2010 | 42.52 | 42.52 | 37.81 | 37.89 | 84,289 | -1.83(-4.61%) |
May 06, 2010 | 42.17 | 42.41 | 36.85 | 39.72 | 78,489 | -2.71(-6.39%) |
May 05, 2010 | 42.56 | 43.00 | 42.24 | 42.43 | 37,616 | -0.36(-0.84%) |
May 04, 2010 | 42.60 | 45.45 | 42.50 | 42.79 | 140,764 | -0.73(-1.68%) |
May 03, 2010 | 43.39 | 44.30 | 42.79 | 43.52 | 58,546 | +0.46(+1.07%) |
Apr 30, 2010 | 44.25 | 44.30 | 43.06 | 43.06 | 56,314 | -1.36(-3.06%) |
Apr 29, 2010 | 42.15 | 44.64 | 41.94 | 44.42 | 49,150 | +2.64(+6.32%) |
Apr 28, 2010 | 42.57 | 42.57 | 41.74 | 41.78 | 31,658 | -0.51(-1.21%) |
Apr 27, 2010 | 42.19 | 42.80 | 42.00 | 42.29 | 49,976 | -0.30(-0.70%) |
Apr 26, 2010 | 41.00 | 43.22 | 40.76 | 42.59 | 47,118 | +1.49(+3.63%) |
Apr 23, 2010 | 39.54 | 41.11 | 39.37 | 41.10 | 27,632 | +1.40(+3.53%) |
Apr 22, 2010 | 39.30 | 39.73 | 39.01 | 39.70 | 15,499 | -0.17(-0.43%) |
Apr 21, 2010 | 39.47 | 39.89 | 38.88 | 39.87 | 22,493 | +0.33(+0.83%) |
Apr 20, 2010 | 38.98 | 39.55 | 38.85 | 39.54 | 57,150 | +0.82(+2.12%) |
Apr 19, 2010 | 38.49 | 39.40 | 38.46 | 38.72 | 19,314 | +0.02(+0.05%) |
Apr 16, 2010 | 38.61 | 39.01 | 37.94 | 38.70 | 35,739 | +0.05(+0.13%) |
Apr 15, 2010 | 38.22 | 38.85 | 38.02 | 38.65 | 20,988 | +0.31(+0.81%) |
Apr 14, 2010 | 36.79 | 38.42 | 36.65 | 38.34 | 44,775 | +1.87(+5.13%) |
Apr 13, 2010 | 36.80 | 36.80 | 36.15 | 36.47 | 26,493 | -0.34(-0.92%) |
Apr 12, 2010 | 36.24 | 36.82 | 36.01 | 36.81 | 27,694 | +0.48(+1.32%) |
Apr 09, 2010 | 36.37 | 36.52 | 35.99 | 36.33 | 22,992 | -0.08(-0.22%) |
Apr 08, 2010 | 36.22 | 36.49 | 35.96 | 36.41 | 18,008 | -0.11(-0.30%) |
Apr 07, 2010 | 36.27 | 36.52 | 35.75 | 36.52 | 29,582 | +0.08(+0.22%) |
Apr 06, 2010 | 36.08 | 36.47 | 35.81 | 36.44 | 21,705 | -0.06(-0.16%) |
Apr 05, 2010 | 35.94 | 36.50 | 35.70 | 36.50 | 23,022 | +1.26(+3.58%) |