Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 44.02 | 45.46 | 43.82 | 44.02 | 2,466 | -0.81(-1.81%) |
Jun 29, 2010 | 44.52 | 45.35 | 44.14 | 44.83 | 835,754 | -1.19(-2.59%) |
Jun 25, 2010 | 46.02 | 46.11 | 44.90 | 46.02 | 1,143,336 | +1.23(+2.75%) |
Jun 24, 2010 | 44.79 | 46.16 | 44.44 | 44.79 | 152 | -1.33(-2.88%) |
Jun 23, 2010 | 46.86 | 46.90 | 45.32 | 46.12 | 944,957 | -1.09(-2.31%) |
Jun 22, 2010 | 47.21 | 49.13 | 47.02 | 47.21 | 745 | -1.74(-3.55%) |
Jun 21, 2010 | 49.88 | 50.06 | 48.46 | 48.95 | 450,521 | -0.03(-0.06%) |
Jun 18, 2010 | 48.98 | 49.47 | 48.73 | 48.98 | 638,267 | -0.11(-0.22%) |
Jun 17, 2010 | 49.09 | 49.97 | 48.80 | 49.09 | 145 | -0.59(-1.19%) |
Jun 16, 2010 | 49.21 | 50.94 | 48.83 | 49.68 | 778,813 | -0.20(-0.40%) |
Jun 15, 2010 | 49.88 | 50.15 | 47.97 | 49.88 | 1,295 | +2.11(+4.42%) |
Jun 14, 2010 | 47.61 | 48.97 | 47.00 | 47.77 | 963,842 | +0.75(+1.60%) |
Jun 11, 2010 | 45.97 | 47.30 | 45.81 | 47.02 | 584,513 | +0.31(+0.66%) |
Jun 10, 2010 | 46.71 | 46.73 | 43.98 | 46.71 | 1,204 | +3.07(+7.03%) |
Jun 09, 2010 | 44.16 | 46.69 | 43.22 | 43.64 | 973,415 | -0.27(-0.61%) |
Jun 08, 2010 | 43.65 | 44.49 | 42.42 | 43.91 | 620,704 | +0.31(+0.71%) |
Jun 07, 2010 | 43.96 | 45.37 | 43.40 | 43.60 | 1,342,168 | -0.01(-0.02%) |
Jun 04, 2010 | 43.61 | 45.89 | 42.75 | 43.61 | 1,109,469 | -0.39(-0.89%) |
Jun 03, 2010 | 44.00 | 44.20 | 42.67 | 44.00 | 144 | +0.11(+0.25%) |
Jun 02, 2010 | 43.89 | 44.02 | 40.38 | 43.89 | 1,700,248 | +2.94(+7.18%) |
Jun 01, 2010 | 40.95 | 46.97 | 40.86 | 40.95 | 1,051 | -7.76(-15.93%) |
May 28, 2010 | 48.71 | 53.51 | 48.68 | 48.71 | 1,984,510 | -4.84(-9.04%) |
May 27, 2010 | 55.23 | 56.28 | 53.02 | 53.55 | 1,332,397 | -0.34(-0.63%) |
May 26, 2010 | 53.89 | 55.07 | 53.24 | 53.89 | 1,054 | +1.28(+2.43%) |
May 25, 2010 | 49.07 | 52.81 | 48.71 | 52.61 | 802,966 | +1.56(+3.06%) |
May 24, 2010 | 53.17 | 53.54 | 51.01 | 51.05 | 529,771 | -2.36(-4.42%) |
May 21, 2010 | 50.21 | 54.47 | 49.93 | 53.41 | 745,153 | +2.03(+3.95%) |
May 20, 2010 | 50.94 | 53.16 | 50.83 | 51.38 | 1,016,189 | -3.22(-5.90%) |
May 19, 2010 | 55.70 | 56.07 | 53.58 | 54.60 | 871,111 | -1.56(-2.78%) |
May 18, 2010 | 58.15 | 58.69 | 55.87 | 56.16 | 521,619 | -1.26(-2.19%) |
May 17, 2010 | 58.76 | 59.28 | 56.59 | 57.42 | 668,735 | -1.10(-1.88%) |
May 14, 2010 | 58.52 | 60.05 | 57.18 | 58.52 | 473,729 | -2.08(-3.43%) |
May 13, 2010 | 61.88 | 62.80 | 60.16 | 60.60 | 454,007 | -1.36(-2.19%) |
May 12, 2010 | 57.59 | 62.19 | 57.59 | 61.96 | 797,125 | +4.83(+8.45%) |
May 11, 2010 | 57.95 | 58.55 | 56.98 | 57.13 | 866,987 | -0.80(-1.38%) |
May 10, 2010 | 57.26 | 58.05 | 57.00 | 57.93 | 941,888 | +2.93(+5.33%) |
May 07, 2010 | 55.33 | 57.99 | 54.12 | 55.00 | 2,159,630 | -0.09(-0.16%) |
May 06, 2010 | 54.94 | 57.25 | 50.71 | 55.09 | 600 | -2.14(-3.74%) |
May 05, 2010 | 58.01 | 58.58 | 56.71 | 57.23 | 671,122 | -1.30(-2.22%) |
May 04, 2010 | 59.85 | 60.30 | 58.30 | 58.53 | 619,215 | -2.33(-3.83%) |
May 03, 2010 | 58.25 | 61.21 | 56.39 | 60.86 | 1,156,731 | +2.93(+5.06%) |
Apr 30, 2010 | 63.76 | 63.76 | 57.84 | 57.93 | 2,216,018 | -7.69(-11.72%) |
Apr 29, 2010 | 63.79 | 65.98 | 62.71 | 65.62 | 596,381 | +2.03(+3.19%) |
Apr 28, 2010 | 65.14 | 65.18 | 62.97 | 63.59 | 537,846 | -0.91(-1.41%) |
Apr 27, 2010 | 69.15 | 69.15 | 64.44 | 64.50 | 593,784 | -5.18(-7.43%) |
Apr 26, 2010 | 70.11 | 70.78 | 69.47 | 69.68 | 112,415 | -0.29(-0.41%) |
Apr 23, 2010 | 68.38 | 69.99 | 68.23 | 69.97 | 319,025 | +1.84(+2.70%) |
Apr 22, 2010 | 65.38 | 68.50 | 65.35 | 68.13 | 281,469 | +1.78(+2.68%) |
Apr 21, 2010 | 66.05 | 66.42 | 65.24 | 66.35 | 201,743 | +0.27(+0.41%) |
Apr 20, 2010 | 65.75 | 66.37 | 65.64 | 66.08 | 435,634 | +0.84(+1.29%) |
Apr 19, 2010 | 64.40 | 65.34 | 64.25 | 65.24 | 237,863 | +0.35(+0.54%) |
Apr 16, 2010 | 65.16 | 65.65 | 64.15 | 64.89 | 306,388 | -0.56(-0.86%) |
Apr 15, 2010 | 65.10 | 65.59 | 64.84 | 65.45 | 181,829 | +0.08(+0.12%) |
Apr 14, 2010 | 64.78 | 65.39 | 63.74 | 65.37 | 242,560 | +1.07(+1.66%) |
Apr 13, 2010 | 64.20 | 64.37 | 63.22 | 64.30 | 228,882 | -0.26(-0.40%) |
Apr 12, 2010 | 65.18 | 65.56 | 64.49 | 64.56 | 266,190 | -0.27(-0.42%) |
Apr 09, 2010 | 64.88 | 64.88 | 63.80 | 64.83 | 124,508 | +0.25(+0.39%) |
Apr 08, 2010 | 65.06 | 65.06 | 63.37 | 64.58 | 235,105 | -0.59(-0.91%) |
Apr 07, 2010 | 65.33 | 65.98 | 64.40 | 65.17 | 169,660 | -0.26(-0.40%) |
Apr 06, 2010 | 64.85 | 65.72 | 64.58 | 65.43 | 148,083 | +0.49(+0.75%) |
Apr 05, 2010 | 64.40 | 65.29 | 64.10 | 64.94 | 182,904 | +0.98(+1.53%) |