Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 45.27 | 45.65 | 44.60 | 45.35 | 200 | +1.00(+2.25%) |
Jun 29, 2010 | 45.80 | 46.50 | 44.35 | 44.35 | 1,398 | -0.73(-1.61%) |
Jun 25, 2010 | 46.10 | 46.10 | 44.50 | 45.08 | 1,247 | -0.97(-2.12%) |
Jun 24, 2010 | 46.55 | 46.55 | 45.85 | 46.05 | 362 | -2.40(-4.95%) |
Jun 23, 2010 | 45.83 | 48.45 | 45.83 | 48.45 | 400 | +0.25(+0.52%) |
Jun 22, 2010 | 47.50 | 48.30 | 47.20 | 48.20 | 748 | +0.70(+1.47%) |
Jun 21, 2010 | 46.65 | 47.75 | 46.50 | 47.50 | 860 | +0.85(+1.82%) |
Jun 18, 2010 | 45.90 | 46.65 | 45.90 | 46.65 | 120 | -0.40(-0.85%) |
Jun 17, 2010 | 48.70 | 49.67 | 47.05 | 47.05 | 616 | -1.40(-2.89%) |
Jun 16, 2010 | 47.60 | 48.45 | 47.60 | 48.45 | 270 | +1.75(+3.75%) |
Jun 15, 2010 | 45.08 | 47.30 | 45.00 | 46.70 | 1,048 | +1.15(+2.53%) |
Jun 14, 2010 | 44.70 | 46.55 | 44.70 | 45.55 | 680 | +0.40(+0.89%) |
Jun 11, 2010 | 46.25 | 46.25 | 44.45 | 45.15 | 2,613 | -1.95(-4.14%) |
Jun 10, 2010 | 49.05 | 49.60 | 46.30 | 47.10 | 3,290 | -1.10(-2.28%) |
Jun 09, 2010 | 47.60 | 48.50 | 47.60 | 48.20 | 80 | -0.05(-0.10%) |
Jun 08, 2010 | 48.70 | 48.75 | 48.25 | 48.25 | 460 | +0.70(+1.46%) |
Jun 07, 2010 | 47.60 | 49.10 | 47.50 | 47.55 | 2,400 | -1.20(-2.45%) |
Jun 04, 2010 | 48.60 | 49.10 | 47.55 | 48.75 | 1,099 | -0.55(-1.12%) |
Jun 03, 2010 | 48.65 | 49.30 | 48.50 | 49.30 | 769 | +0.30(+0.61%) |
Jun 01, 2010 | 51.45 | 49.00 | 49.00 | 49.00 | 540 | -1.25(-2.49%) |
May 28, 2010 | 49.85 | 51.50 | 50.18 | 50.25 | 660 | +0.40(+0.80%) |
May 27, 2010 | 48.50 | 49.85 | 48.50 | 49.85 | 551 | +1.60(+3.32%) |
May 26, 2010 | 52.50 | 53.90 | 48.00 | 48.25 | 4,291 | -3.30(-6.40%) |
May 25, 2010 | 48.96 | 51.55 | 48.75 | 51.55 | 267 | +0.05(+0.10%) |
May 24, 2010 | 51.06 | 51.50 | 51.00 | 51.50 | 1,255 | +1.50(+3.00%) |
May 21, 2010 | 50.00 | 52.30 | 50.00 | 50.00 | 670 | -2.02(-3.89%) |
May 20, 2010 | 50.75 | 52.02 | 50.00 | 52.02 | 1,106 | -0.88(-1.66%) |
May 19, 2010 | 53.00 | 53.60 | 51.35 | 52.90 | 3,221 | -0.10(-0.19%) |
May 18, 2010 | 53.80 | 56.84 | 53.00 | 53.00 | 866 | -1.00(-1.85%) |
May 17, 2010 | 55.05 | 58.10 | 53.50 | 54.00 | 4,183 | -3.05(-5.35%) |
May 14, 2010 | 56.95 | 57.60 | 56.90 | 57.05 | 415 | -0.63(-1.09%) |
May 13, 2010 | 58.00 | 58.25 | 57.00 | 57.68 | 600 | -0.07(-0.12%) |
May 12, 2010 | 57.65 | 58.05 | 57.50 | 57.75 | 1,721 | -0.10(-0.17%) |
May 11, 2010 | 57.00 | 59.14 | 56.20 | 57.85 | 2,188 | +2.35(+4.23%) |
May 10, 2010 | 56.05 | 56.65 | 53.81 | 55.50 | 1,734 | +0.75(+1.37%) |
May 07, 2010 | 55.30 | 55.74 | 54.10 | 54.75 | 3,307 | -0.65(-1.17%) |
May 06, 2010 | 57.25 | 57.25 | 53.75 | 55.40 | 3,454 | -2.10(-3.65%) |
May 05, 2010 | 57.55 | 57.99 | 56.25 | 57.50 | 2,668 | +0.20(+0.35%) |
May 04, 2010 | 56.00 | 57.45 | 56.00 | 57.30 | 2,138 | +0.10(+0.17%) |
May 03, 2010 | 59.75 | 59.75 | 56.10 | 57.20 | 3,878 | -0.60(-1.04%) |
Apr 30, 2010 | 58.00 | 58.03 | 57.50 | 57.80 | 1,079 | -0.05(-0.09%) |
Apr 29, 2010 | 56.95 | 58.70 | 56.95 | 57.85 | 605 | +0.87(+1.53%) |
Apr 28, 2010 | 56.50 | 57.09 | 56.00 | 56.98 | 1,033 | +0.48(+0.85%) |
Apr 27, 2010 | 55.85 | 56.50 | 55.85 | 56.50 | 1,432 | -0.65(-1.14%) |
Apr 26, 2010 | 56.05 | 58.05 | 56.00 | 57.15 | 1,514 | +0.59(+1.04%) |
Apr 23, 2010 | 55.51 | 56.56 | 55.51 | 56.56 | 442 | -0.14(-0.25%) |
Apr 22, 2010 | 55.58 | 57.35 | 55.55 | 56.70 | 530 | +0.98(+1.75%) |
Apr 21, 2010 | 56.50 | 56.50 | 55.50 | 55.73 | 1,232 | -0.73(-1.28%) |
Apr 20, 2010 | 55.48 | 57.25 | 55.48 | 56.45 | 2,835 | +0.70(+1.26%) |
Apr 19, 2010 | 56.00 | 56.19 | 55.05 | 55.75 | 831 | -0.80(-1.41%) |
Apr 16, 2010 | 57.55 | 57.95 | 55.75 | 56.55 | 2,383 | -1.20(-2.08%) |
Apr 15, 2010 | 58.70 | 58.70 | 57.75 | 57.75 | 1,681 | -0.75(-1.28%) |
Apr 14, 2010 | 59.85 | 60.40 | 57.90 | 58.50 | 3,815 | -0.95(-1.60%) |
Apr 13, 2010 | 59.90 | 60.05 | 59.45 | 59.45 | 1,680 | -1.50(-2.46%) |
Apr 12, 2010 | 60.20 | 62.25 | 60.00 | 60.95 | 4,496 | +0.10(+0.16%) |
Apr 09, 2010 | 60.50 | 61.00 | 60.40 | 60.85 | 1,213 | +0.35(+0.58%) |
Apr 08, 2010 | 61.80 | 61.80 | 60.50 | 60.50 | 960 | -1.29(-2.09%) |
Apr 07, 2010 | 60.90 | 63.30 | 60.40 | 61.79 | 6,504 | +1.30(+2.14%) |
Apr 06, 2010 | 60.30 | 60.49 | 60.03 | 60.49 | 380 | -0.11(-0.17%) |
Apr 05, 2010 | 59.35 | 60.98 | 59.20 | 60.60 | 830 | +1.40(+2.36%) |