Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.43 | 34.92 | 34.43 | 34.58 | 57,899 | -0.37(-1.07%) |
Jul 29, 2010 | 35.29 | 35.29 | 34.48 | 34.96 | 21,194 | +0.02(+0.07%) |
Jul 28, 2010 | 35.45 | 35.45 | 34.90 | 34.93 | 40,243 | -0.66(-1.86%) |
Jul 27, 2010 | 35.80 | 35.96 | 35.50 | 35.60 | 53,778 | +0.06(+0.16%) |
Jul 26, 2010 | 35.60 | 35.60 | 34.97 | 35.54 | 76,604 | +0.14(+0.40%) |
Jul 23, 2010 | 35.40 | 35.47 | 33.66 | 35.40 | 168,261 | -0.26(-0.72%) |
Jul 22, 2010 | 36.00 | 36.27 | 35.55 | 35.65 | 135,923 | +0.10(+0.28%) |
Jul 21, 2010 | 36.32 | 36.39 | 35.55 | 35.55 | 38,874 | -0.53(-1.47%) |
Jul 20, 2010 | 35.86 | 36.31 | 35.74 | 36.08 | 54,470 | +0.08(+0.23%) |
Jul 19, 2010 | 36.29 | 36.37 | 35.84 | 36.00 | 39,307 | -0.08(-0.23%) |
Jul 16, 2010 | 36.62 | 36.62 | 35.97 | 36.08 | 94,494 | -0.85(-2.29%) |
Jul 15, 2010 | 37.29 | 37.29 | 36.72 | 36.93 | 34,222 | -0.36(-0.98%) |
Jul 14, 2010 | 36.98 | 37.49 | 36.81 | 37.29 | 43,767 | +0.10(+0.27%) |
Jul 13, 2010 | 36.52 | 37.31 | 36.28 | 37.20 | 76,063 | +1.14(+3.17%) |
Jul 12, 2010 | 36.58 | 36.64 | 36.00 | 36.05 | 23,894 | -0.66(-1.78%) |
Jul 09, 2010 | 36.48 | 36.76 | 36.34 | 36.71 | 30,512 | +0.08(+0.23%) |
Jul 08, 2010 | 36.24 | 36.62 | 36.05 | 36.62 | 44,257 | +0.71(+1.99%) |
Jul 07, 2010 | 35.45 | 35.99 | 35.33 | 35.91 | 36,641 | +0.69(+1.95%) |
Jul 06, 2010 | 35.67 | 36.22 | 35.12 | 35.22 | 54,997 | -0.17(-0.47%) |
Jul 02, 2010 | 35.88 | 35.88 | 34.42 | 35.39 | 31,230 | -0.21(-0.58%) |
Jul 01, 2010 | 35.11 | 35.68 | 34.45 | 35.60 | 68,605 | +0.69(+1.97%) |
Jun 30, 2010 | 36.08 | 36.14 | 34.88 | 34.91 | 61,875 | -1.05(-2.93%) |
Jun 29, 2010 | 36.48 | 36.66 | 35.78 | 35.96 | 89,166 | -1.24(-3.32%) |
Jun 25, 2010 | 37.12 | 37.59 | 36.81 | 37.20 | 161,594 | +0.25(+0.67%) |
Jun 24, 2010 | 36.53 | 37.12 | 36.53 | 36.95 | 44,910 | +0.13(+0.36%) |
Jun 23, 2010 | 36.48 | 37.10 | 36.28 | 36.81 | 41,468 | +0.33(+0.91%) |
Jun 22, 2010 | 36.71 | 37.02 | 36.40 | 36.48 | 35,128 | +0.00(+0.00%) |
Jun 21, 2010 | 36.86 | 36.86 | 36.21 | 36.48 | 73,609 | +0.02(+0.07%) |
Jun 18, 2010 | 36.94 | 37.09 | 36.46 | 36.46 | 95,048 | -0.26(-0.70%) |
Jun 17, 2010 | 37.06 | 37.09 | 36.51 | 36.71 | 31,234 | -0.17(-0.45%) |
Jun 16, 2010 | 36.85 | 37.26 | 36.57 | 36.88 | 21,424 | -0.22(-0.60%) |
Jun 15, 2010 | 36.85 | 37.25 | 36.68 | 37.10 | 48,826 | +0.58(+1.59%) |
Jun 14, 2010 | 36.80 | 37.10 | 36.23 | 36.52 | 36,827 | +0.00(+0.00%) |
Jun 11, 2010 | 36.42 | 36.69 | 36.18 | 36.52 | 51,067 | -0.19(-0.53%) |
Jun 10, 2010 | 36.52 | 36.96 | 36.15 | 36.72 | 44,677 | +0.71(+1.98%) |
Jun 09, 2010 | 36.40 | 36.97 | 35.83 | 36.01 | 34,353 | -0.02(-0.07%) |
Jun 08, 2010 | 36.22 | 36.28 | 35.59 | 36.03 | 31,789 | +0.06(+0.16%) |
Jun 07, 2010 | 36.50 | 37.21 | 35.88 | 35.97 | 56,181 | -0.34(-0.93%) |
Jun 04, 2010 | 36.68 | 37.20 | 35.86 | 36.31 | 81,516 | -1.08(-2.88%) |
Jun 03, 2010 | 37.54 | 37.78 | 36.96 | 37.39 | 48,089 | +0.06(+0.16%) |
Jun 02, 2010 | 36.62 | 37.45 | 36.29 | 37.33 | 71,718 | +0.81(+2.22%) |
Jun 01, 2010 | 36.67 | 37.20 | 36.41 | 36.52 | 74,325 | -0.23(-0.63%) |
May 28, 2010 | 37.41 | 37.44 | 36.75 | 36.75 | 126,109 | -0.66(-1.77%) |
May 27, 2010 | 37.55 | 37.55 | 37.12 | 37.41 | 68,159 | +0.44(+1.19%) |
May 26, 2010 | 37.52 | 37.76 | 36.96 | 36.97 | 252,848 | -0.41(-1.11%) |
May 25, 2010 | 38.06 | 38.12 | 37.28 | 37.39 | 66,036 | -1.04(-2.71%) |
May 24, 2010 | 38.61 | 38.86 | 38.06 | 38.43 | 49,181 | -0.32(-0.83%) |
May 21, 2010 | 37.86 | 38.84 | 37.62 | 38.75 | 169,212 | +0.68(+1.78%) |
May 20, 2010 | 38.21 | 39.10 | 38.05 | 38.07 | 101,216 | -0.91(-2.33%) |
May 19, 2010 | 39.73 | 39.73 | 38.78 | 38.98 | 62,086 | -0.45(-1.13%) |
May 18, 2010 | 39.80 | 40.08 | 39.25 | 39.43 | 37,059 | -0.14(-0.36%) |
May 17, 2010 | 39.98 | 40.12 | 38.88 | 39.57 | 59,338 | -0.10(-0.25%) |
May 14, 2010 | 39.55 | 39.98 | 39.17 | 39.67 | 50,264 | -0.12(-0.31%) |
May 13, 2010 | 39.47 | 40.07 | 39.44 | 39.79 | 38,648 | +0.12(+0.29%) |
May 12, 2010 | 39.30 | 39.69 | 38.95 | 39.68 | 50,484 | +0.57(+1.46%) |
May 11, 2010 | 38.67 | 39.28 | 37.87 | 39.11 | 35,136 | +0.83(+2.16%) |
May 10, 2010 | 38.21 | 38.52 | 37.87 | 38.28 | 53,022 | +1.16(+3.12%) |
May 07, 2010 | 37.73 | 37.74 | 37.06 | 37.12 | 107,649 | -0.40(-1.06%) |
May 06, 2010 | 38.69 | 38.76 | 36.73 | 37.52 | 115,088 | -1.05(-2.72%) |
May 05, 2010 | 38.97 | 39.07 | 38.53 | 38.57 | 40,084 | -0.44(-1.12%) |
May 04, 2010 | 39.45 | 39.45 | 38.84 | 39.01 | 63,945 | -0.88(-2.20%) |