Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.08 | 38.04 | 37.08 | 37.45 | 55,220 | -0.24(-0.64%) |
Jul 29, 2010 | 37.89 | 38.02 | 37.00 | 37.69 | 61,708 | +0.22(+0.59%) |
Jul 28, 2010 | 38.52 | 38.66 | 37.40 | 37.47 | 74,744 | -1.22(-3.15%) |
Jul 27, 2010 | 38.80 | 39.53 | 38.54 | 38.69 | 102,686 | +0.16(+0.42%) |
Jul 26, 2010 | 38.00 | 38.56 | 37.00 | 38.53 | 61,771 | +0.64(+1.69%) |
Jul 23, 2010 | 36.87 | 38.32 | 36.45 | 37.89 | 93,774 | +0.91(+2.46%) |
Jul 22, 2010 | 36.41 | 37.03 | 35.95 | 36.98 | 77,497 | +1.15(+3.21%) |
Jul 21, 2010 | 36.98 | 37.31 | 35.76 | 35.83 | 71,960 | -1.10(-2.98%) |
Jul 20, 2010 | 36.38 | 36.99 | 36.04 | 36.93 | 89,694 | +0.26(+0.71%) |
Jul 19, 2010 | 36.01 | 36.77 | 36.00 | 36.67 | 94,329 | +0.88(+2.46%) |
Jul 16, 2010 | 37.04 | 37.09 | 35.71 | 35.79 | 84,741 | -1.59(-4.25%) |
Jul 15, 2010 | 38.10 | 38.24 | 36.97 | 37.38 | 58,450 | -0.58(-1.53%) |
Jul 14, 2010 | 37.75 | 37.96 | 37.33 | 37.96 | 84,516 | -0.04(-0.11%) |
Jul 13, 2010 | 37.50 | 38.66 | 37.39 | 38.00 | 156,684 | +0.95(+2.56%) |
Jul 12, 2010 | 36.48 | 37.29 | 36.37 | 37.05 | 92,743 | +0.57(+1.56%) |
Jul 09, 2010 | 35.80 | 36.51 | 35.80 | 36.48 | 45,218 | +0.59(+1.64%) |
Jul 08, 2010 | 36.06 | 36.07 | 35.33 | 35.89 | 36,870 | +0.04(+0.11%) |
Jul 07, 2010 | 34.91 | 35.87 | 34.78 | 35.85 | 101,846 | +1.12(+3.22%) |
Jul 06, 2010 | 34.89 | 35.22 | 34.23 | 34.73 | 97,197 | +0.32(+0.93%) |
Jul 02, 2010 | 35.16 | 35.23 | 34.12 | 34.41 | 41,434 | -0.42(-1.21%) |
Jul 01, 2010 | 35.45 | 35.78 | 34.09 | 34.83 | 69,641 | -0.64(-1.80%) |
Jun 30, 2010 | 35.91 | 36.76 | 35.17 | 35.47 | 80,222 | -0.37(-1.03%) |
Jun 29, 2010 | 36.40 | 36.57 | 35.65 | 35.84 | 61,281 | -0.87(-2.37%) |
Jun 25, 2010 | 36.26 | 36.93 | 35.67 | 36.71 | 208,445 | +0.48(+1.32%) |
Jun 24, 2010 | 36.00 | 36.61 | 35.75 | 36.23 | 118,192 | +0.11(+0.30%) |
Jun 23, 2010 | 35.67 | 36.19 | 35.35 | 36.12 | 89,628 | +0.30(+0.84%) |
Jun 22, 2010 | 36.35 | 36.89 | 35.82 | 35.82 | 51,191 | -0.36(-1.00%) |
Jun 21, 2010 | 37.24 | 37.24 | 36.10 | 36.18 | 47,514 | -0.55(-1.50%) |
Jun 18, 2010 | 36.93 | 37.19 | 36.35 | 36.73 | 105,005 | +0.03(+0.08%) |
Jun 17, 2010 | 37.29 | 37.29 | 36.42 | 36.70 | 71,630 | -0.29(-0.78%) |
Jun 16, 2010 | 36.42 | 37.23 | 36.42 | 36.99 | 98,102 | +0.22(+0.60%) |
Jun 15, 2010 | 37.03 | 37.03 | 36.38 | 36.77 | 76,102 | +0.13(+0.35%) |
Jun 14, 2010 | 36.52 | 37.03 | 36.17 | 36.64 | 99,543 | +0.49(+1.36%) |
Jun 11, 2010 | 35.40 | 36.22 | 35.40 | 36.15 | 88,588 | +0.64(+1.80%) |
Jun 10, 2010 | 34.83 | 35.54 | 34.65 | 35.51 | 95,027 | +1.00(+2.90%) |
Jun 09, 2010 | 34.78 | 35.31 | 34.32 | 34.51 | 104,560 | +0.12(+0.35%) |
Jun 08, 2010 | 33.69 | 34.62 | 33.41 | 34.39 | 106,659 | +0.73(+2.17%) |
Jun 07, 2010 | 34.23 | 34.98 | 33.59 | 33.66 | 95,002 | -0.53(-1.55%) |
Jun 04, 2010 | 35.30 | 35.30 | 34.14 | 34.19 | 87,505 | -1.73(-4.82%) |
Jun 03, 2010 | 35.74 | 36.35 | 35.57 | 35.92 | 62,278 | +0.08(+0.22%) |
Jun 02, 2010 | 34.78 | 35.84 | 34.47 | 35.84 | 62,849 | +1.05(+3.02%) |
Jun 01, 2010 | 35.09 | 35.76 | 34.69 | 34.79 | 68,231 | -0.50(-1.42%) |
May 28, 2010 | 35.54 | 35.87 | 35.07 | 35.29 | 109,494 | -0.25(-0.70%) |
May 27, 2010 | 35.08 | 35.71 | 34.72 | 35.54 | 100,055 | +1.31(+3.83%) |
May 26, 2010 | 34.51 | 34.91 | 34.04 | 34.23 | 129,970 | +0.03(+0.09%) |
May 25, 2010 | 34.44 | 34.49 | 33.65 | 34.20 | 101,218 | -0.40(-1.16%) |
May 24, 2010 | 35.32 | 36.12 | 34.60 | 34.60 | 74,169 | -0.87(-2.45%) |
May 21, 2010 | 35.01 | 35.85 | 34.52 | 35.47 | 95,104 | +0.41(+1.17%) |
May 20, 2010 | 36.03 | 36.65 | 35.05 | 35.06 | 179,124 | -1.74(-4.73%) |
May 19, 2010 | 36.84 | 37.29 | 36.47 | 36.80 | 131,741 | -0.11(-0.30%) |
May 18, 2010 | 37.42 | 37.51 | 36.85 | 36.91 | 128,414 | -0.29(-0.78%) |
May 17, 2010 | 37.48 | 37.67 | 36.81 | 37.20 | 114,408 | -0.02(-0.05%) |
May 14, 2010 | 37.43 | 37.63 | 37.01 | 37.22 | 168,478 | -0.51(-1.35%) |
May 13, 2010 | 37.57 | 37.89 | 36.67 | 37.73 | 179,385 | +0.74(+2.00%) |
May 12, 2010 | 37.07 | 37.15 | 36.65 | 36.99 | 110,640 | +0.10(+0.27%) |
May 11, 2010 | 37.04 | 37.30 | 36.09 | 36.89 | 140,570 | +0.04(+0.11%) |
May 10, 2010 | 36.27 | 38.00 | 36.10 | 36.85 | 81,264 | +1.36(+3.83%) |
May 07, 2010 | 35.75 | 36.61 | 35.21 | 35.49 | 189,232 | -0.16(-0.45%) |
May 06, 2010 | 37.12 | 37.17 | 34.49 | 35.65 | 143,720 | -1.51(-4.06%) |
May 05, 2010 | 37.09 | 37.56 | 36.28 | 37.16 | 234,331 | -0.28(-0.75%) |
May 04, 2010 | 38.25 | 38.35 | 37.11 | 37.44 | 182,122 | -1.06(-2.75%) |