Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 50.80 | 52.10 | 49.60 | 49.60 | 225,430 | -1.00(-1.98%) |
Jun 29, 2010 | 49.90 | 51.90 | 48.40 | 50.60 | 233,985 | -0.80(-1.56%) |
Jun 25, 2010 | 51.40 | 54.20 | 50.70 | 51.40 | 2,467,672 | +0.70(+1.38%) |
Jun 24, 2010 | 50.70 | 51.65 | 49.60 | 50.70 | 106 | +0.00(+0.00%) |
Jun 23, 2010 | 51.40 | 52.10 | 50.40 | 50.70 | 159,451 | -1.20(-2.31%) |
Jun 22, 2010 | 51.90 | 54.20 | 51.50 | 51.90 | 522 | -1.00(-1.89%) |
Jun 21, 2010 | 54.00 | 55.50 | 52.50 | 52.90 | 122,120 | -0.40(-0.75%) |
Jun 18, 2010 | 53.30 | 53.80 | 52.20 | 53.30 | 145,661 | +1.10(+2.11%) |
Jun 17, 2010 | 52.20 | 53.10 | 51.80 | 52.20 | 101 | -0.10(-0.19%) |
Jun 16, 2010 | 52.30 | 53.05 | 51.40 | 52.30 | 100,361 | -0.10(-0.19%) |
Jun 15, 2010 | 52.40 | 52.90 | 50.10 | 52.40 | 907 | +2.60(+5.22%) |
Jun 14, 2010 | 51.00 | 51.10 | 49.50 | 49.80 | 171,006 | -0.30(-0.60%) |
Jun 11, 2010 | 50.10 | 50.30 | 49.20 | 50.10 | 129,970 | -0.30(-0.60%) |
Jun 10, 2010 | 50.40 | 52.00 | 49.50 | 50.40 | 843 | +0.50(+1.00%) |
Jun 09, 2010 | 51.50 | 51.80 | 49.30 | 49.90 | 164,226 | -0.80(-1.58%) |
Jun 08, 2010 | 51.30 | 52.30 | 49.90 | 50.70 | 161,495 | -0.20(-0.39%) |
Jun 07, 2010 | 52.00 | 54.10 | 50.80 | 50.90 | 149,111 | +0.50(+0.99%) |
Jun 04, 2010 | 50.40 | 53.50 | 50.10 | 50.40 | 144,877 | -3.90(-7.18%) |
Jun 03, 2010 | 54.30 | 54.50 | 51.80 | 54.30 | 101 | +0.90(+1.69%) |
Jun 02, 2010 | 53.40 | 53.40 | 50.10 | 53.40 | 172,202 | +3.40(+6.80%) |
Jun 01, 2010 | 50.00 | 53.70 | 50.00 | 50.00 | 736 | -2.80(-5.30%) |
May 28, 2010 | 52.80 | 54.50 | 51.90 | 52.80 | 157,182 | -1.20(-2.22%) |
May 27, 2010 | 52.90 | 54.15 | 52.50 | 54.00 | 175,452 | +3.10(+6.09%) |
May 26, 2010 | 50.90 | 51.70 | 49.80 | 50.90 | 771 | +2.20(+4.52%) |
May 25, 2010 | 45.50 | 49.00 | 45.20 | 48.70 | 152,438 | +1.70(+3.62%) |
May 24, 2010 | 49.10 | 49.50 | 46.80 | 47.00 | 101,510 | -1.90(-3.89%) |
May 21, 2010 | 45.70 | 49.50 | 45.70 | 48.90 | 203,919 | +1.10(+2.30%) |
May 20, 2010 | 47.20 | 48.80 | 46.80 | 47.80 | 233,095 | -2.80(-5.53%) |
May 19, 2010 | 49.90 | 51.10 | 47.80 | 50.60 | 255,277 | -0.60(-1.17%) |
May 18, 2010 | 53.40 | 54.20 | 51.00 | 51.20 | 161,106 | -0.60(-1.16%) |
May 17, 2010 | 54.00 | 54.90 | 48.90 | 51.80 | 203,845 | -2.60(-4.78%) |
May 14, 2010 | 54.40 | 56.10 | 53.10 | 54.40 | 126,897 | -2.10(-3.72%) |
May 13, 2010 | 57.70 | 57.70 | 56.00 | 56.50 | 129,628 | -1.80(-3.09%) |
May 12, 2010 | 54.40 | 58.80 | 54.40 | 58.30 | 141,159 | +4.10(+7.56%) |
May 11, 2010 | 53.80 | 54.50 | 53.60 | 54.20 | 125,368 | -1.00(-1.81%) |
May 10, 2010 | 54.20 | 55.20 | 54.00 | 55.20 | 143,189 | +3.80(+7.39%) |
May 07, 2010 | 52.00 | 54.50 | 49.80 | 51.40 | 150,776 | -2.20(-4.10%) |
May 06, 2010 | 56.80 | 57.20 | 49.30 | 53.60 | 205,512 | -3.40(-5.96%) |
May 05, 2010 | 58.10 | 59.30 | 56.60 | 57.00 | 148,242 | -3.20(-5.32%) |
May 04, 2010 | 62.00 | 62.20 | 59.60 | 60.20 | 129,182 | -2.70(-4.29%) |
May 03, 2010 | 61.60 | 63.20 | 60.50 | 62.90 | 77,424 | +2.30(+3.80%) |
Apr 30, 2010 | 61.40 | 63.65 | 60.60 | 60.60 | 114,001 | -2.00(-3.19%) |
Apr 29, 2010 | 62.00 | 63.30 | 61.90 | 62.60 | 97,612 | +1.30(+2.12%) |
Apr 28, 2010 | 60.50 | 61.70 | 59.60 | 61.30 | 88,890 | +1.30(+2.17%) |
Apr 27, 2010 | 62.30 | 62.80 | 59.83 | 60.00 | 85,899 | -2.20(-3.54%) |
Apr 26, 2010 | 63.40 | 63.80 | 62.10 | 62.20 | 89,648 | -1.20(-1.89%) |
Apr 23, 2010 | 62.60 | 63.40 | 61.70 | 63.40 | 102,695 | +0.40(+0.63%) |
Apr 22, 2010 | 61.80 | 63.00 | 60.70 | 63.00 | 88,821 | +0.60(+0.96%) |
Apr 21, 2010 | 62.80 | 63.80 | 62.00 | 62.40 | 84,343 | -0.80(-1.27%) |
Apr 20, 2010 | 61.90 | 65.00 | 61.90 | 63.20 | 101,053 | +1.20(+1.94%) |
Apr 19, 2010 | 62.00 | 62.70 | 60.50 | 62.00 | 161,757 | -0.70(-1.12%) |
Apr 16, 2010 | 66.40 | 66.50 | 62.00 | 62.70 | 173,742 | -3.70(-5.57%) |
Apr 15, 2010 | 64.00 | 67.50 | 63.60 | 66.40 | 190,253 | +1.80(+2.79%) |
Apr 14, 2010 | 61.00 | 64.90 | 61.00 | 64.60 | 234,989 | +3.40(+5.56%) |
Apr 13, 2010 | 59.80 | 61.20 | 59.40 | 61.20 | 82,527 | +0.80(+1.32%) |
Apr 12, 2010 | 60.00 | 60.60 | 59.60 | 60.40 | 97,234 | +0.80(+1.34%) |
Apr 09, 2010 | 61.00 | 61.00 | 59.40 | 59.60 | 118,717 | -1.00(-1.65%) |
Apr 08, 2010 | 60.90 | 61.30 | 59.20 | 60.60 | 97,383 | -1.20(-1.94%) |
Apr 07, 2010 | 62.50 | 63.50 | 61.40 | 61.80 | 116,740 | -0.50(-0.80%) |
Apr 06, 2010 | 63.00 | 63.80 | 62.10 | 62.30 | 153,831 | +1.00(+1.63%) |
Apr 05, 2010 | 60.20 | 63.00 | 60.00 | 61.30 | 165,689 | +1.50(+2.51%) |