Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 55.77 | 56.26 | 55.49 | 56.26 | 3,178 | +0.24(+0.42%) |
Jun 29, 2010 | 54.92 | 56.03 | 54.92 | 56.02 | 11,403 | +2.37(+4.42%) |
Jun 25, 2010 | 53.65 | 53.95 | 53.09 | 53.65 | 5,142 | -0.05(-0.09%) |
Jun 24, 2010 | 52.53 | 53.70 | 52.53 | 53.70 | 3,698 | +1.21(+2.30%) |
Jun 23, 2010 | 52.36 | 52.56 | 52.24 | 52.49 | 15,346 | +0.54(+1.03%) |
Jun 22, 2010 | 50.51 | 52.11 | 50.51 | 51.96 | 1,807 | +1.20(+2.37%) |
Jun 21, 2010 | 49.48 | 50.75 | 49.47 | 50.75 | 10,258 | +0.38(+0.76%) |
Jun 18, 2010 | 50.37 | 50.66 | 50.37 | 50.37 | 2,322 | -0.60(-1.19%) |
Jun 17, 2010 | 50.76 | 51.20 | 50.76 | 50.97 | 2,118 | +0.10(+0.19%) |
Jun 16, 2010 | 51.21 | 51.21 | 50.29 | 50.88 | 2,472 | -0.10(-0.19%) |
Jun 15, 2010 | 51.68 | 51.68 | 50.97 | 50.97 | 2,499 | -0.99(-1.91%) |
Jun 14, 2010 | 51.28 | 52.14 | 51.28 | 51.97 | 4,599 | -0.07(-0.14%) |
Jun 11, 2010 | 52.53 | 52.73 | 52.03 | 52.04 | 10,766 | -0.14(-0.26%) |
Jun 10, 2010 | 53.64 | 53.64 | 52.17 | 52.17 | 5,379 | -2.33(-4.27%) |
Jun 09, 2010 | 53.68 | 54.50 | 53.42 | 54.50 | 2,037 | -0.34(-0.62%) |
Jun 08, 2010 | 55.07 | 55.23 | 54.71 | 54.84 | 5,648 | -0.30(-0.55%) |
Jun 07, 2010 | 54.49 | 55.15 | 53.92 | 55.15 | 3,732 | +0.35(+0.63%) |
Jun 04, 2010 | 54.80 | 57.09 | 52.91 | 54.80 | 7,207 | +1.93(+3.66%) |
Jun 03, 2010 | 53.07 | 53.84 | 52.87 | 52.87 | 16,813 | -0.88(-1.64%) |
Jun 02, 2010 | 56.57 | 58.49 | 53.75 | 53.75 | 7,564 | -2.26(-4.04%) |
Jun 01, 2010 | 54.38 | 56.01 | 53.99 | 56.01 | 40,250 | +2.40(+4.47%) |
May 28, 2010 | 53.61 | 53.78 | 52.84 | 53.61 | 4,186 | +1.08(+2.06%) |
May 27, 2010 | 53.47 | 53.48 | 52.53 | 52.53 | 4,547 | -2.38(-4.33%) |
May 26, 2010 | 54.27 | 54.91 | 53.75 | 54.91 | 3,503 | -0.10(-0.18%) |
May 25, 2010 | 56.09 | 56.57 | 54.93 | 55.01 | 262,547 | +0.48(+0.87%) |
May 24, 2010 | 53.73 | 54.56 | 53.73 | 54.53 | 4,359 | +0.85(+1.59%) |
May 21, 2010 | 55.52 | 55.59 | 53.67 | 53.68 | 27,845 | -0.78(-1.44%) |
May 20, 2010 | 54.60 | 54.60 | 53.68 | 54.46 | 21,404 | +2.45(+4.71%) |
May 19, 2010 | 52.00 | 52.95 | 52.00 | 52.02 | 3,874 | +0.38(+0.73%) |
May 18, 2010 | 50.70 | 51.85 | 50.28 | 51.64 | 201 | -0.05(-0.10%) |
May 17, 2010 | 51.37 | 52.13 | 51.36 | 51.69 | 12,100 | +0.85(+1.68%) |
May 14, 2010 | 50.84 | 51.19 | 50.13 | 50.84 | 4,746 | +1.03(+2.07%) |
May 13, 2010 | 49.53 | 49.92 | 49.52 | 49.81 | 3,732 | +0.33(+0.68%) |
May 12, 2010 | 49.70 | 49.71 | 49.40 | 49.47 | 2,355 | -0.30(-0.59%) |
May 11, 2010 | 49.77 | 49.77 | 49.77 | 49.77 | 3,189 | -0.57(-1.14%) |
May 10, 2010 | 50.13 | 50.50 | 50.13 | 50.34 | 10,223 | -2.00(-3.83%) |
May 07, 2010 | 52.11 | 52.49 | 50.95 | 52.34 | 6,094 | +1.18(+2.31%) |
May 06, 2010 | 49.69 | 53.12 | 49.69 | 51.16 | 15,685 | +1.81(+3.68%) |
May 05, 2010 | 48.98 | 49.41 | 48.80 | 49.35 | 6,054 | +0.68(+1.40%) |
May 04, 2010 | 47.80 | 48.84 | 47.80 | 48.67 | 6,214 | +1.37(+2.90%) |
May 03, 2010 | 47.66 | 47.93 | 47.19 | 47.30 | 1,027 | -0.53(-1.10%) |
Apr 30, 2010 | 47.53 | 47.98 | 47.35 | 47.82 | 2,420 | +0.50(+1.05%) |
Apr 29, 2010 | 47.06 | 47.33 | 46.97 | 47.33 | 706 | -0.44(-0.91%) |
Apr 28, 2010 | 47.49 | 47.76 | 47.44 | 47.76 | 2,168 | +0.42(+0.88%) |
Apr 27, 2010 | 46.89 | 47.53 | 46.89 | 47.35 | 1,714 | +1.07(+2.31%) |
Apr 26, 2010 | 46.37 | 46.45 | 46.28 | 46.28 | 6,230 | -0.12(-0.26%) |
Apr 23, 2010 | 47.43 | 47.43 | 46.38 | 46.39 | 7,488 | -1.20(-2.52%) |
Apr 22, 2010 | 47.90 | 47.95 | 47.59 | 47.59 | 1,889 | +0.05(+0.10%) |
Apr 21, 2010 | 47.39 | 47.54 | 47.38 | 47.54 | 1,311 | +0.22(+0.46%) |
Apr 20, 2010 | 48.08 | 48.08 | 47.28 | 47.33 | 2,622 | -1.01(-2.09%) |
Apr 19, 2010 | 48.82 | 48.82 | 48.34 | 48.34 | 9,167 | -0.05(-0.11%) |
Apr 16, 2010 | 47.95 | 48.59 | 47.78 | 48.39 | 6,200 | +0.82(+1.71%) |
Apr 15, 2010 | 47.72 | 47.75 | 46.99 | 47.57 | 6,510 | -0.25(-0.52%) |
Apr 14, 2010 | 47.88 | 47.93 | 47.82 | 47.82 | 1,109 | -0.22(-0.46%) |
Apr 12, 2010 | 48.04 | 48.04 | 48.04 | 48.04 | 0 | -0.17(-0.35%) |
Apr 09, 2010 | 48.21 | 48.21 | 48.21 | 48.21 | 453 | -0.33(-0.67%) |
Apr 08, 2010 | 49.13 | 49.15 | 48.54 | 48.54 | 2,824 | -0.49(-0.99%) |
Apr 07, 2010 | 48.61 | 49.06 | 48.58 | 49.02 | 3,555 | +0.64(+1.33%) |
Apr 06, 2010 | 48.39 | 48.41 | 48.38 | 48.38 | 1,341 | -0.06(-0.12%) |
Apr 05, 2010 | 48.54 | 48.56 | 48.38 | 48.44 | 3,764 | -0.85(-1.73%) |