Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 35.87 | 36.40 | 35.71 | 35.71 | 248,824 | -0.53(-1.46%) |
Jul 29, 2010 | 36.97 | 37.18 | 36.01 | 36.24 | 166,481 | -0.47(-1.27%) |
Jul 28, 2010 | 37.32 | 37.53 | 36.62 | 36.71 | 160,739 | -0.71(-1.89%) |
Jul 27, 2010 | 37.62 | 37.82 | 37.33 | 37.42 | 138,070 | +0.04(+0.11%) |
Jul 26, 2010 | 37.28 | 37.66 | 37.16 | 37.37 | 148,528 | +0.31(+0.84%) |
Jul 23, 2010 | 36.18 | 37.13 | 36.10 | 37.07 | 150,802 | +0.73(+2.01%) |
Jul 22, 2010 | 36.13 | 36.52 | 36.07 | 36.34 | 212,434 | +0.62(+1.73%) |
Jul 21, 2010 | 36.32 | 36.46 | 35.71 | 35.72 | 95,541 | -0.46(-1.27%) |
Jul 20, 2010 | 35.74 | 36.20 | 35.68 | 36.18 | 140,876 | +0.30(+0.84%) |
Jul 19, 2010 | 35.63 | 35.92 | 35.63 | 35.88 | 124,391 | +0.34(+0.95%) |
Jul 16, 2010 | 36.32 | 36.69 | 35.52 | 35.54 | 240,301 | -1.00(-2.75%) |
Jul 15, 2010 | 36.82 | 36.93 | 36.30 | 36.54 | 136,533 | -0.30(-0.82%) |
Jul 14, 2010 | 36.75 | 37.14 | 36.58 | 36.85 | 127,821 | -0.06(-0.15%) |
Jul 13, 2010 | 36.82 | 37.01 | 36.56 | 36.90 | 288,119 | +0.23(+0.62%) |
Jul 12, 2010 | 36.69 | 36.85 | 36.47 | 36.67 | 101,934 | -0.26(-0.71%) |
Jul 09, 2010 | 36.93 | 37.13 | 36.56 | 36.93 | 58,114 | +0.03(+0.07%) |
Jul 08, 2010 | 36.78 | 36.96 | 36.64 | 36.91 | 115,733 | +0.39(+1.05%) |
Jul 07, 2010 | 36.24 | 36.56 | 35.85 | 36.52 | 243,385 | +0.40(+1.10%) |
Jul 06, 2010 | 36.34 | 37.05 | 35.99 | 36.12 | 209,138 | +0.01(+0.02%) |
Jul 02, 2010 | 36.56 | 36.57 | 36.12 | 36.12 | 101,944 | -0.26(-0.72%) |
Jul 01, 2010 | 36.58 | 36.91 | 36.07 | 36.38 | 307,100 | -0.32(-0.88%) |
Jun 30, 2010 | 37.15 | 37.18 | 36.56 | 36.70 | 580,564 | -0.37(-1.00%) |
Jun 29, 2010 | 37.33 | 37.48 | 37.04 | 37.07 | 225,804 | -0.52(-1.39%) |
Jun 25, 2010 | 37.51 | 37.78 | 36.92 | 37.59 | 245,820 | +0.19(+0.50%) |
Jun 24, 2010 | 37.35 | 37.76 | 37.33 | 37.41 | 128,656 | -0.04(-0.11%) |
Jun 23, 2010 | 37.93 | 37.97 | 37.44 | 37.45 | 167,776 | -0.62(-1.63%) |
Jun 22, 2010 | 37.70 | 38.50 | 37.70 | 38.07 | 255,330 | +0.48(+1.28%) |
Jun 21, 2010 | 38.45 | 38.51 | 37.49 | 37.59 | 81,249 | -0.53(-1.39%) |
Jun 18, 2010 | 37.77 | 38.27 | 37.68 | 38.12 | 243,779 | +0.42(+1.11%) |
Jun 17, 2010 | 38.06 | 38.17 | 37.61 | 37.70 | 164,998 | -0.21(-0.56%) |
Jun 16, 2010 | 37.88 | 38.30 | 37.85 | 37.91 | 157,574 | -0.08(-0.22%) |
Jun 15, 2010 | 38.20 | 38.33 | 37.84 | 37.99 | 142,025 | +0.02(+0.05%) |
Jun 14, 2010 | 38.06 | 38.33 | 37.81 | 37.97 | 125,485 | +0.09(+0.24%) |
Jun 11, 2010 | 37.70 | 37.95 | 37.48 | 37.88 | 84,864 | -0.12(-0.31%) |
Jun 10, 2010 | 37.84 | 38.26 | 37.46 | 38.00 | 148,194 | +0.43(+1.15%) |
Jun 09, 2010 | 37.46 | 37.88 | 37.00 | 37.57 | 155,011 | +0.32(+0.85%) |
Jun 08, 2010 | 36.54 | 37.34 | 36.19 | 37.25 | 260,657 | +0.87(+2.40%) |
Jun 07, 2010 | 36.62 | 37.14 | 36.32 | 36.38 | 172,591 | -0.12(-0.34%) |
Jun 04, 2010 | 37.25 | 37.62 | 36.42 | 36.50 | 155,651 | -1.18(-3.12%) |
Jun 03, 2010 | 37.07 | 37.78 | 36.88 | 37.68 | 140,372 | +0.46(+1.23%) |
Jun 02, 2010 | 36.82 | 37.25 | 36.75 | 37.22 | 170,056 | +0.41(+1.11%) |
Jun 01, 2010 | 37.08 | 37.43 | 36.81 | 36.81 | 230,053 | -0.57(-1.54%) |
May 28, 2010 | 37.74 | 37.70 | 37.09 | 37.38 | 139,135 | -0.36(-0.94%) |
May 27, 2010 | 37.42 | 38.06 | 37.37 | 37.74 | 146,796 | +0.76(+2.05%) |
May 26, 2010 | 37.47 | 37.74 | 36.89 | 36.98 | 245,929 | -0.41(-1.10%) |
May 25, 2010 | 36.98 | 37.51 | 36.65 | 37.39 | 250,961 | +0.00(+0.00%) |
May 24, 2010 | 37.41 | 37.77 | 36.87 | 37.39 | 163,119 | -0.21(-0.55%) |
May 21, 2010 | 37.13 | 37.73 | 36.85 | 37.59 | 370,519 | +0.22(+0.59%) |
May 20, 2010 | 37.44 | 37.88 | 37.01 | 37.38 | 403,753 | +0.05(+0.15%) |
May 19, 2010 | 36.93 | 37.37 | 36.66 | 37.32 | 193,984 | +0.34(+0.92%) |
May 18, 2010 | 37.83 | 37.96 | 36.90 | 36.98 | 180,437 | -0.51(-1.37%) |
May 17, 2010 | 37.75 | 38.09 | 36.90 | 37.49 | 224,782 | -0.08(-0.20%) |
May 14, 2010 | 37.12 | 37.72 | 36.78 | 37.57 | 333,949 | +0.40(+1.07%) |
May 13, 2010 | 37.83 | 37.83 | 37.03 | 37.17 | 156,265 | -0.69(-1.82%) |
May 12, 2010 | 37.20 | 37.88 | 36.93 | 37.86 | 159,777 | +0.83(+2.23%) |
May 11, 2010 | 36.98 | 37.35 | 36.47 | 37.03 | 129,627 | +0.07(+0.19%) |
May 10, 2010 | 36.94 | 37.18 | 36.43 | 36.97 | 242,378 | +0.88(+2.45%) |
May 07, 2010 | 36.78 | 37.09 | 36.00 | 36.08 | 432,874 | -0.82(-2.22%) |
May 06, 2010 | 37.11 | 37.55 | 35.41 | 36.90 | 252,712 | -0.37(-0.99%) |
May 05, 2010 | 37.01 | 37.41 | 36.56 | 37.27 | 185,666 | +0.51(+1.40%) |
May 04, 2010 | 36.93 | 37.03 | 36.46 | 36.76 | 591,059 | -0.57(-1.52%) |