Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 37.39 | 37.89 | 36.93 | 37.20 | 1,416 | -0.16(-0.44%) |
Jun 29, 2010 | 37.92 | 37.93 | 37.24 | 37.37 | 610,826 | -1.06(-2.76%) |
Jun 25, 2010 | 38.43 | 38.75 | 38.18 | 38.43 | 551,959 | -0.26(-0.66%) |
Jun 24, 2010 | 38.93 | 39.19 | 38.38 | 38.69 | 721,864 | -0.20(-0.52%) |
Jun 23, 2010 | 38.86 | 39.09 | 38.46 | 38.89 | 768,460 | -0.09(-0.24%) |
Jun 22, 2010 | 39.52 | 40.19 | 38.88 | 38.98 | 791,928 | -0.55(-1.39%) |
Jun 21, 2010 | 40.17 | 40.22 | 39.37 | 39.53 | 415,814 | -0.19(-0.47%) |
Jun 18, 2010 | 39.72 | 39.78 | 39.40 | 39.72 | 464,098 | -0.52(-1.29%) |
Jun 17, 2010 | 40.14 | 40.27 | 39.73 | 40.24 | 460,893 | +0.34(+0.85%) |
Jun 16, 2010 | 39.51 | 40.07 | 39.42 | 39.89 | 528,365 | -0.21(-0.52%) |
Jun 15, 2010 | 39.26 | 40.30 | 39.03 | 40.10 | 1,714,459 | +1.68(+4.38%) |
Jun 14, 2010 | 38.93 | 39.10 | 38.29 | 38.42 | 828,659 | +0.79(+2.10%) |
Jun 11, 2010 | 37.59 | 38.03 | 37.42 | 37.63 | 674,445 | -0.44(-1.16%) |
Jun 10, 2010 | 38.00 | 38.27 | 37.76 | 38.07 | 710,459 | +1.12(+3.02%) |
Jun 09, 2010 | 37.17 | 37.58 | 36.72 | 36.96 | 1,187,828 | +0.13(+0.36%) |
Jun 08, 2010 | 36.20 | 36.89 | 35.90 | 36.83 | 998,128 | +0.53(+1.47%) |
Jun 07, 2010 | 36.51 | 37.03 | 36.14 | 36.29 | 1,168,593 | +0.29(+0.80%) |
Jun 04, 2010 | 36.00 | 36.77 | 35.79 | 36.00 | 1,175,823 | -1.70(-4.50%) |
Jun 03, 2010 | 38.17 | 38.20 | 37.37 | 37.70 | 830,349 | -0.32(-0.84%) |
Jun 02, 2010 | 37.10 | 38.02 | 36.96 | 38.02 | 612,487 | +1.19(+3.22%) |
Jun 01, 2010 | 36.83 | 37.79 | 36.75 | 36.83 | 352,215 | -0.29(-0.79%) |
May 28, 2010 | 37.13 | 37.65 | 36.88 | 37.13 | 493,252 | -1.06(-2.78%) |
May 27, 2010 | 37.18 | 38.19 | 36.93 | 38.19 | 707,917 | +2.39(+6.67%) |
May 26, 2010 | 36.48 | 36.84 | 35.56 | 35.80 | 1,091,589 | -0.71(-1.95%) |
May 25, 2010 | 35.33 | 36.70 | 35.26 | 36.52 | 960,369 | -0.30(-0.82%) |
May 24, 2010 | 37.21 | 37.38 | 36.75 | 36.82 | 520,799 | -0.59(-1.57%) |
May 21, 2010 | 35.39 | 37.50 | 35.29 | 37.41 | 1,422,729 | +0.98(+2.70%) |
May 20, 2010 | 36.65 | 37.09 | 35.75 | 36.42 | 1,129,415 | -1.21(-3.21%) |
May 19, 2010 | 37.07 | 37.99 | 36.74 | 37.63 | 1,270,272 | +0.49(+1.31%) |
May 18, 2010 | 38.15 | 38.46 | 37.05 | 37.14 | 129 | -0.40(-1.07%) |
May 17, 2010 | 37.02 | 37.63 | 36.73 | 37.55 | 1,251,152 | +0.57(+1.55%) |
May 14, 2010 | 36.97 | 38.08 | 36.45 | 36.97 | 990,696 | -1.13(-2.97%) |
May 13, 2010 | 38.34 | 38.58 | 37.92 | 38.10 | 371,202 | -0.21(-0.55%) |
May 12, 2010 | 38.58 | 38.69 | 38.02 | 38.31 | 435,043 | +0.21(+0.55%) |
May 11, 2010 | 38.63 | 38.82 | 37.97 | 38.10 | 934,643 | -0.56(-1.44%) |
May 10, 2010 | 38.57 | 38.75 | 38.25 | 38.66 | 1,420,568 | +3.17(+8.93%) |
May 07, 2010 | 36.17 | 36.45 | 34.92 | 35.49 | 1,927,040 | -0.88(-2.43%) |
May 06, 2010 | 36.38 | 36.91 | 33.47 | 36.38 | 4,258 | +0.03(+0.09%) |
May 05, 2010 | 36.88 | 37.53 | 36.34 | 36.34 | 1,671,377 | -0.72(-1.94%) |
May 04, 2010 | 37.17 | 37.39 | 36.31 | 37.07 | 1,206 | -0.66(-1.75%) |
May 03, 2010 | 37.20 | 37.97 | 37.20 | 37.72 | 298,901 | +0.18(+0.47%) |
Apr 30, 2010 | 37.70 | 37.78 | 37.10 | 37.55 | 479,829 | +0.23(+0.62%) |
Apr 29, 2010 | 37.46 | 37.66 | 37.18 | 37.31 | 515,912 | +0.83(+2.27%) |
Apr 28, 2010 | 36.73 | 37.02 | 36.10 | 36.48 | 1,001,391 | -0.50(-1.36%) |
Apr 27, 2010 | 37.65 | 38.07 | 36.84 | 36.99 | 1,005,744 | -0.98(-2.59%) |
Apr 26, 2010 | 38.13 | 38.23 | 37.92 | 37.97 | 315,981 | -0.12(-0.31%) |
Apr 23, 2010 | 37.63 | 38.13 | 37.56 | 38.09 | 381,963 | -0.23(-0.61%) |
Apr 22, 2010 | 38.19 | 38.51 | 38.00 | 38.32 | 360,955 | +0.04(+0.10%) |
Apr 21, 2010 | 38.44 | 38.55 | 38.09 | 38.28 | 1,754,230 | -0.43(-1.10%) |
Apr 20, 2010 | 38.76 | 38.86 | 38.51 | 38.71 | 429,045 | +0.50(+1.32%) |
Apr 19, 2010 | 38.15 | 38.40 | 37.98 | 38.20 | 733,287 | -0.38(-0.98%) |
Apr 16, 2010 | 38.62 | 38.86 | 38.18 | 38.58 | 924,480 | -0.64(-1.64%) |
Apr 15, 2010 | 39.00 | 39.41 | 38.85 | 39.23 | 512,414 | -0.65(-1.63%) |
Apr 14, 2010 | 39.37 | 40.10 | 39.36 | 39.88 | 652,416 | +0.05(+0.14%) |
Apr 13, 2010 | 40.06 | 40.10 | 39.65 | 39.82 | 482,422 | -0.74(-1.83%) |
Apr 12, 2010 | 40.50 | 40.79 | 40.39 | 40.57 | 271,912 | +0.31(+0.77%) |
Apr 09, 2010 | 39.68 | 40.31 | 39.67 | 40.26 | 602,520 | +0.60(+1.52%) |
Apr 08, 2010 | 39.17 | 39.70 | 39.05 | 39.65 | 261,062 | +0.26(+0.65%) |
Apr 07, 2010 | 39.46 | 39.68 | 39.34 | 39.40 | 159,392 | -0.22(-0.57%) |
Apr 06, 2010 | 39.29 | 39.66 | 39.25 | 39.62 | 216,837 | +0.24(+0.61%) |
Apr 05, 2010 | 40.03 | 40.03 | 39.33 | 39.38 | 193,130 | -0.02(-0.04%) |