Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.61 | 41.66 | 41.56 | 41.59 | 5,966 | +0.15(+0.37%) |
Aug 30, 2010 | 41.26 | 41.49 | 41.26 | 41.44 | 8,290 | +0.44(+1.07%) |
Aug 27, 2010 | 41.00 | 41.50 | 41.00 | 41.00 | 5,467 | -0.63(-1.51%) |
Aug 26, 2010 | 41.29 | 41.63 | 41.29 | 41.63 | 5,354 | +0.46(+1.12%) |
Aug 25, 2010 | 41.16 | 41.17 | 41.16 | 41.17 | 269 | +0.15(+0.36%) |
Aug 24, 2010 | 40.97 | 41.09 | 40.81 | 41.02 | 17,293 | +0.42(+1.02%) |
Aug 23, 2010 | 40.46 | 40.60 | 40.40 | 40.60 | 2,025 | -0.07(-0.18%) |
Aug 20, 2010 | 40.82 | 40.83 | 40.68 | 40.68 | 42,766 | -0.13(-0.33%) |
Aug 19, 2010 | 40.65 | 40.90 | 40.65 | 40.81 | 16,163 | +0.24(+0.59%) |
Aug 18, 2010 | 40.80 | 40.89 | 40.57 | 40.57 | 13,950 | -0.03(-0.07%) |
Aug 17, 2010 | 40.86 | 40.86 | 40.60 | 40.60 | 12,127 | -0.33(-0.82%) |
Aug 16, 2010 | 40.94 | 40.94 | 40.82 | 40.94 | 5,608 | +0.39(+0.95%) |
Aug 13, 2010 | 40.55 | 40.59 | 40.43 | 40.55 | 12,940 | +0.31(+0.77%) |
Aug 12, 2010 | 40.66 | 40.66 | 40.24 | 40.24 | 31,282 | -0.46(-1.13%) |
Aug 11, 2010 | 40.51 | 40.72 | 40.51 | 40.70 | 4,330 | +0.19(+0.46%) |
Aug 10, 2010 | 40.13 | 40.51 | 40.06 | 40.51 | 3,682 | +0.42(+1.04%) |
Aug 09, 2010 | 40.01 | 40.11 | 40.01 | 40.10 | 3,367 | -0.02(-0.04%) |
Aug 06, 2010 | 40.11 | 40.16 | 40.04 | 40.11 | 11,893 | +0.27(+0.69%) |
Aug 05, 2010 | 40.08 | 40.08 | 39.84 | 39.84 | 747 | +0.04(+0.11%) |
Aug 04, 2010 | 39.79 | 39.88 | 39.79 | 39.79 | 2,198 | -0.07(-0.19%) |
Aug 03, 2010 | 39.76 | 39.87 | 39.76 | 39.87 | 1,212 | +0.19(+0.49%) |
Aug 02, 2010 | 39.67 | 39.72 | 39.67 | 39.68 | 8,623 | -0.03(-0.08%) |
Jul 30, 2010 | 39.71 | 39.71 | 39.59 | 39.71 | 483 | +0.28(+0.70%) |
Jul 29, 2010 | 39.35 | 39.45 | 39.35 | 39.43 | 10,034 | -0.03(-0.07%) |
Jul 28, 2010 | 39.25 | 39.47 | 39.25 | 39.46 | 2,424 | +0.20(+0.51%) |
Jul 27, 2010 | 39.33 | 39.34 | 39.26 | 39.26 | 1,212 | +0.06(+0.15%) |
Jul 26, 2010 | 39.21 | 39.28 | 39.20 | 39.20 | 3,224 | -0.06(-0.15%) |
Jul 23, 2010 | 39.59 | 39.65 | 39.26 | 39.26 | 1,845 | -0.31(-0.79%) |
Jul 22, 2010 | 39.57 | 39.57 | 39.57 | 39.57 | 242 | -0.09(-0.22%) |
Jul 21, 2010 | 39.26 | 39.66 | 39.26 | 39.66 | 1,598 | +0.30(+0.75%) |
Jul 20, 2010 | 39.37 | 39.37 | 39.28 | 39.36 | 2,010 | +0.05(+0.13%) |
Jul 19, 2010 | 39.59 | 39.59 | 39.31 | 39.31 | 35,663 | -0.13(-0.34%) |
Jul 16, 2010 | 39.44 | 39.76 | 39.44 | 39.44 | 4,403 | -0.33(-0.84%) |
Jul 15, 2010 | 39.85 | 39.85 | 39.75 | 39.78 | 5,455 | +0.29(+0.73%) |
Jul 14, 2010 | 39.64 | 39.64 | 39.49 | 39.49 | 269 | +0.07(+0.17%) |
Jul 13, 2010 | 39.53 | 39.53 | 39.31 | 39.42 | 1,144 | -0.28(-0.71%) |
Jul 12, 2010 | 39.59 | 39.73 | 39.59 | 39.70 | 685 | +0.17(+0.43%) |
Jul 09, 2010 | 39.53 | 39.53 | 39.53 | 39.53 | 202 | +0.04(+0.09%) |
Jul 08, 2010 | 39.32 | 39.50 | 39.30 | 39.50 | 3,988 | -0.04(-0.11%) |
Jul 07, 2010 | 39.59 | 39.59 | 39.54 | 39.54 | 2,020 | -0.15(-0.38%) |
Jul 06, 2010 | 39.50 | 39.69 | 39.49 | 39.69 | 28,494 | -0.03(-0.08%) |
Jul 02, 2010 | 39.73 | 39.79 | 39.71 | 39.73 | 2,195 | -0.20(-0.51%) |
Jul 01, 2010 | 40.11 | 40.11 | 39.93 | 39.93 | 4,621 | -0.32(-0.80%) |
Jun 30, 2010 | 40.28 | 40.28 | 40.20 | 40.25 | 11,586 | -0.04(-0.09%) |
Jun 29, 2010 | 40.32 | 40.37 | 40.29 | 40.29 | 3,097 | +0.09(+0.22%) |
Jun 25, 2010 | 40.20 | 40.20 | 40.12 | 40.20 | 1,077 | +0.04(+0.09%) |
Jun 24, 2010 | 40.34 | 40.34 | 40.09 | 40.16 | 3,454 | -0.14(-0.34%) |
Jun 23, 2010 | 40.41 | 40.41 | 40.20 | 40.30 | 5,783 | +0.16(+0.41%) |
Jun 22, 2010 | 40.25 | 40.25 | 40.14 | 40.14 | 633 | -0.02(-0.05%) |
Jun 21, 2010 | 39.81 | 40.16 | 39.79 | 40.16 | 5,118 | +0.07(+0.17%) |
Jun 18, 2010 | 40.09 | 40.09 | 40.09 | 40.09 | 134 | -0.15(-0.37%) |
Jun 17, 2010 | 40.02 | 40.31 | 40.02 | 40.24 | 5,729 | +0.47(+1.18%) |
Jun 16, 2010 | 39.70 | 39.77 | 39.65 | 39.77 | 20,338 | +0.12(+0.30%) |
Jun 15, 2010 | 39.78 | 39.78 | 39.52 | 39.65 | 848 | -0.04(-0.11%) |
Jun 14, 2010 | 39.47 | 39.70 | 39.47 | 39.70 | 3,042 | +0.04(+0.09%) |
Jun 11, 2010 | 39.59 | 39.66 | 39.59 | 39.66 | 638 | +0.11(+0.28%) |
Jun 10, 2010 | 39.68 | 39.68 | 39.55 | 39.55 | 3,786 | -0.11(-0.28%) |
Jun 09, 2010 | 39.76 | 39.76 | 39.63 | 39.66 | 802 | -0.21(-0.53%) |
Jun 08, 2010 | 39.92 | 39.96 | 39.85 | 39.87 | 1,241 | -0.01(-0.03%) |
Jun 07, 2010 | 39.80 | 39.88 | 39.79 | 39.88 | 3,367 | -0.10(-0.24%) |
Jun 04, 2010 | 39.98 | 40.00 | 39.98 | 39.98 | 595 | +0.39(+0.99%) |
Jun 03, 2010 | 39.59 | 39.68 | 39.59 | 39.59 | 1,975 | -0.16(-0.41%) |
Jun 02, 2010 | 39.75 | 39.75 | 39.75 | 39.75 | 137 | +0.16(+0.40%) |