Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 56.99 | 57.93 | 55.73 | 55.78 | 1,086 | -0.41(-0.74%) |
Jun 29, 2010 | 57.62 | 57.94 | 56.11 | 56.20 | 157,691 | -5.72(-9.23%) |
Jun 25, 2010 | 61.91 | 62.41 | 60.60 | 61.91 | 82,794 | +1.21(+2.00%) |
Jun 24, 2010 | 61.77 | 61.77 | 60.23 | 60.70 | 53,444 | -1.43(-2.30%) |
Jun 23, 2010 | 62.72 | 63.04 | 61.30 | 62.12 | 52,251 | +0.97(+1.58%) |
Jun 22, 2010 | 62.35 | 63.54 | 61.10 | 61.16 | 105,596 | -1.97(-3.12%) |
Jun 21, 2010 | 63.90 | 64.52 | 61.97 | 63.13 | 126,033 | +4.04(+6.84%) |
Jun 18, 2010 | 59.09 | 59.55 | 58.66 | 59.09 | 38,907 | +0.14(+0.23%) |
Jun 17, 2010 | 59.64 | 59.64 | 57.88 | 58.95 | 82,877 | -1.40(-2.32%) |
Jun 16, 2010 | 59.28 | 60.74 | 59.12 | 60.35 | 58,358 | +0.17(+0.28%) |
Jun 15, 2010 | 58.23 | 60.19 | 58.23 | 60.18 | 53,879 | +2.87(+5.01%) |
Jun 14, 2010 | 58.66 | 59.49 | 56.94 | 57.31 | 87,523 | -0.73(-1.25%) |
Jun 11, 2010 | 55.57 | 58.28 | 55.57 | 58.04 | 49,651 | +0.70(+1.22%) |
Jun 10, 2010 | 56.25 | 57.70 | 56.03 | 57.34 | 74,244 | +2.72(+4.99%) |
Jun 09, 2010 | 55.03 | 56.65 | 53.88 | 54.61 | 116,507 | +0.76(+1.42%) |
Jun 08, 2010 | 52.34 | 53.85 | 51.39 | 53.85 | 108 | +2.19(+4.24%) |
Jun 07, 2010 | 53.17 | 53.52 | 51.66 | 51.66 | 82,408 | -1.01(-1.93%) |
Jun 04, 2010 | 52.67 | 54.42 | 51.94 | 52.67 | 94,883 | -2.68(-4.84%) |
Jun 03, 2010 | 56.11 | 57.06 | 53.93 | 55.35 | 56,291 | -0.58(-1.04%) |
Jun 02, 2010 | 53.97 | 56.19 | 53.40 | 55.93 | 108 | +2.83(+5.32%) |
Jun 01, 2010 | 54.46 | 56.02 | 52.86 | 53.10 | 217 | -2.43(-4.37%) |
May 28, 2010 | 55.53 | 56.63 | 54.30 | 55.53 | 73,317 | -0.98(-1.73%) |
May 27, 2010 | 54.53 | 56.57 | 54.10 | 56.51 | 106,949 | +4.83(+9.35%) |
May 26, 2010 | 52.26 | 54.19 | 51.21 | 51.68 | 55,038 | +0.00(+0.00%) |
May 25, 2010 | 48.55 | 51.93 | 48.08 | 51.68 | 760 | -1.20(-2.26%) |
May 24, 2010 | 53.00 | 54.36 | 52.65 | 52.87 | 64,757 | +0.63(+1.20%) |
May 21, 2010 | 47.98 | 52.70 | 47.45 | 52.25 | 152,415 | +3.06(+6.23%) |
May 20, 2010 | 50.21 | 50.98 | 48.69 | 49.18 | 114,476 | -3.80(-7.17%) |
May 19, 2010 | 52.16 | 53.48 | 51.35 | 52.98 | 84,087 | -0.09(-0.16%) |
May 18, 2010 | 55.24 | 55.82 | 52.48 | 53.07 | 108 | -0.64(-1.20%) |
May 17, 2010 | 53.61 | 54.29 | 51.49 | 53.71 | 87,723 | -0.62(-1.13%) |
May 14, 2010 | 54.33 | 55.24 | 52.92 | 54.33 | 94,480 | -2.07(-3.67%) |
May 13, 2010 | 57.18 | 57.66 | 56.16 | 56.40 | 64,234 | -0.56(-0.99%) |
May 12, 2010 | 56.38 | 57.17 | 56.00 | 56.96 | 45,875 | +0.51(+0.90%) |
May 11, 2010 | 57.34 | 57.98 | 56.01 | 56.45 | 94,889 | -2.11(-3.60%) |
May 10, 2010 | 57.64 | 58.63 | 57.01 | 58.56 | 144,353 | +6.01(+11.44%) |
May 07, 2010 | 52.90 | 54.39 | 50.72 | 52.55 | 105,963 | +3.77(+7.74%) |
May 06, 2010 | 54.91 | 55.72 | 46.02 | 48.78 | 147,264 | -6.31(-11.45%) |
May 05, 2010 | 56.17 | 57.32 | 54.76 | 55.09 | 78,956 | -1.76(-3.09%) |
May 04, 2010 | 58.52 | 58.59 | 56.04 | 56.84 | 115,167 | -4.55(-7.42%) |
May 03, 2010 | 60.92 | 61.60 | 59.95 | 61.40 | 41,429 | +1.11(+1.85%) |
Apr 30, 2010 | 62.18 | 62.18 | 60.09 | 60.28 | 34,976 | -0.43(-0.71%) |
Apr 29, 2010 | 60.09 | 61.22 | 59.72 | 60.71 | 49,552 | +0.19(+0.32%) |
Apr 28, 2010 | 60.71 | 60.82 | 59.02 | 60.52 | 58,441 | +1.14(+1.92%) |
Apr 27, 2010 | 61.98 | 62.31 | 58.93 | 59.38 | 97,700 | -4.71(-7.35%) |
Apr 26, 2010 | 64.60 | 64.89 | 64.04 | 64.09 | 39,931 | +0.05(+0.07%) |
Apr 23, 2010 | 62.75 | 64.13 | 62.54 | 64.05 | 32,028 | -0.29(-0.44%) |
Apr 22, 2010 | 62.96 | 64.41 | 62.05 | 64.33 | 38,819 | +0.59(+0.92%) |
Apr 21, 2010 | 64.53 | 64.53 | 62.67 | 63.74 | 100,574 | -1.74(-2.66%) |
Apr 20, 2010 | 65.80 | 65.82 | 64.71 | 65.48 | 74,088 | +1.84(+2.88%) |
Apr 19, 2010 | 63.10 | 64.09 | 62.06 | 63.65 | 82,060 | -1.13(-1.75%) |
Apr 16, 2010 | 66.83 | 67.03 | 63.96 | 64.78 | 170,930 | -5.16(-7.37%) |
Apr 15, 2010 | 69.94 | 70.49 | 69.51 | 69.94 | 54,806 | -1.04(-1.47%) |
Apr 14, 2010 | 70.05 | 71.27 | 69.81 | 70.98 | 81,904 | +1.38(+1.99%) |
Apr 13, 2010 | 69.49 | 69.63 | 68.12 | 69.60 | 45,072 | -0.64(-0.92%) |
Apr 12, 2010 | 70.21 | 70.81 | 69.92 | 70.24 | 79,078 | -1.88(-2.60%) |
Apr 09, 2010 | 70.82 | 72.13 | 70.67 | 72.12 | 50,673 | +2.66(+3.83%) |
Apr 08, 2010 | 68.37 | 69.95 | 67.50 | 69.46 | 82,329 | +0.78(+1.14%) |
Apr 07, 2010 | 69.58 | 69.60 | 67.83 | 68.68 | 54,776 | -0.93(-1.34%) |
Apr 06, 2010 | 68.79 | 69.95 | 68.65 | 69.60 | 41,145 | +0.13(+0.19%) |
Apr 05, 2010 | 68.62 | 69.72 | 68.47 | 69.48 | 87,023 | +1.60(+2.36%) |