Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 52.73 | 53.31 | 52.50 | 52.73 | 477,040 | -1.39(-2.56%) |
Jul 29, 2010 | 54.87 | 55.22 | 52.99 | 54.12 | 281,885 | -0.36(-0.65%) |
Jul 28, 2010 | 54.17 | 54.57 | 53.55 | 54.47 | 478,057 | +0.08(+0.14%) |
Jul 27, 2010 | 55.85 | 56.04 | 54.07 | 54.39 | 318,270 | -1.00(-1.80%) |
Jul 26, 2010 | 54.16 | 55.41 | 54.00 | 55.39 | 417,969 | +1.37(+2.54%) |
Jul 23, 2010 | 52.77 | 54.08 | 52.71 | 54.02 | 524,086 | +1.15(+2.18%) |
Jul 22, 2010 | 52.75 | 53.57 | 52.50 | 52.87 | 839,542 | +0.94(+1.82%) |
Jul 21, 2010 | 52.51 | 53.06 | 51.82 | 51.92 | 603,337 | -0.04(-0.08%) |
Jul 20, 2010 | 50.19 | 52.18 | 50.13 | 51.97 | 461,518 | +0.94(+1.85%) |
Jul 19, 2010 | 50.76 | 51.33 | 49.98 | 51.02 | 280,448 | +0.26(+0.51%) |
Jul 16, 2010 | 50.76 | 52.10 | 50.61 | 50.76 | 281,694 | -1.92(-3.64%) |
Jul 15, 2010 | 52.94 | 53.15 | 51.69 | 52.68 | 331,754 | -0.36(-0.67%) |
Jul 14, 2010 | 52.66 | 53.40 | 52.40 | 53.03 | 295,141 | +0.22(+0.41%) |
Jul 13, 2010 | 51.87 | 53.16 | 51.70 | 52.82 | 416,964 | +1.34(+2.60%) |
Jul 12, 2010 | 51.57 | 51.91 | 50.55 | 51.48 | 219,371 | -0.22(-0.43%) |
Jul 09, 2010 | 51.70 | 51.71 | 50.52 | 51.70 | 374,834 | +0.93(+1.83%) |
Jul 08, 2010 | 50.32 | 51.16 | 50.15 | 50.77 | 481,722 | +1.14(+2.31%) |
Jul 07, 2010 | 47.93 | 49.77 | 47.93 | 49.63 | 686,205 | +1.87(+3.92%) |
Jul 06, 2010 | 48.82 | 49.50 | 47.47 | 47.75 | 945 | -0.34(-0.70%) |
Jul 02, 2010 | 48.09 | 48.58 | 47.57 | 48.09 | 328,562 | -0.18(-0.38%) |
Jul 01, 2010 | 48.28 | 48.48 | 46.85 | 48.27 | 656,823 | -0.08(-0.16%) |
Jun 30, 2010 | 48.02 | 49.16 | 47.88 | 48.35 | 640 | +0.10(+0.20%) |
Jun 29, 2010 | 48.27 | 48.58 | 47.30 | 48.26 | 772,128 | -1.32(-2.66%) |
Jun 25, 2010 | 49.57 | 50.80 | 49.04 | 49.57 | 4,311,189 | -0.49(-0.99%) |
Jun 24, 2010 | 50.07 | 53.16 | 49.84 | 50.07 | 231 | -3.21(-6.02%) |
Jun 23, 2010 | 52.47 | 54.03 | 52.06 | 53.28 | 328,252 | +0.54(+1.02%) |
Jun 22, 2010 | 52.74 | 54.92 | 52.58 | 52.74 | 1,141 | -1.52(-2.80%) |
Jun 21, 2010 | 55.11 | 55.76 | 53.84 | 54.26 | 323,712 | -0.31(-0.57%) |
Jun 18, 2010 | 54.57 | 55.20 | 54.08 | 54.57 | 487,077 | -0.10(-0.19%) |
Jun 17, 2010 | 54.67 | 55.10 | 53.88 | 54.67 | 220 | +0.03(+0.05%) |
Jun 16, 2010 | 54.42 | 55.11 | 54.06 | 54.65 | 326,510 | -0.11(-0.21%) |
Jun 15, 2010 | 54.76 | 54.83 | 52.72 | 54.76 | 1,983 | +2.00(+3.78%) |
Jun 14, 2010 | 53.78 | 54.41 | 52.50 | 52.76 | 392,260 | -0.22(-0.41%) |
Jun 11, 2010 | 51.67 | 53.05 | 51.57 | 52.98 | 310,073 | +0.48(+0.91%) |
Jun 10, 2010 | 52.50 | 52.63 | 50.68 | 52.50 | 1,844 | +2.58(+5.16%) |
Jun 09, 2010 | 50.51 | 50.91 | 49.56 | 49.93 | 640,077 | -0.03(-0.07%) |
Jun 08, 2010 | 50.02 | 50.65 | 49.03 | 49.96 | 397,952 | -0.07(-0.14%) |
Jun 07, 2010 | 51.20 | 51.62 | 49.94 | 50.03 | 312,761 | -1.15(-2.25%) |
Jun 04, 2010 | 51.18 | 53.96 | 50.98 | 51.18 | 479,746 | -3.86(-7.00%) |
Jun 03, 2010 | 55.04 | 55.24 | 52.44 | 55.04 | 503,431 | +2.58(+4.91%) |
Jun 02, 2010 | 52.46 | 52.46 | 50.42 | 52.46 | 371,289 | +1.52(+2.99%) |
Jun 01, 2010 | 50.94 | 52.76 | 50.91 | 50.94 | 1,609 | -1.18(-2.26%) |
May 28, 2010 | 52.12 | 54.06 | 51.67 | 52.12 | 580,093 | -1.93(-3.57%) |
May 27, 2010 | 52.92 | 54.04 | 52.81 | 54.04 | 307,499 | +2.37(+4.58%) |
May 26, 2010 | 51.67 | 52.50 | 50.77 | 51.67 | 1,501 | +1.13(+2.24%) |
May 25, 2010 | 49.38 | 50.65 | 48.13 | 50.54 | 519,820 | +0.05(+0.10%) |
May 24, 2010 | 50.13 | 51.55 | 49.69 | 50.49 | 500,614 | +0.09(+0.17%) |
May 21, 2010 | 48.23 | 50.48 | 47.33 | 50.40 | 466,804 | +1.07(+2.17%) |
May 20, 2010 | 49.69 | 50.84 | 49.33 | 49.33 | 305,691 | -2.44(-4.71%) |
May 19, 2010 | 53.33 | 53.84 | 51.23 | 51.77 | 385,742 | -1.67(-3.12%) |
May 18, 2010 | 54.61 | 55.67 | 53.26 | 53.44 | 2,660 | -0.46(-0.85%) |
May 17, 2010 | 54.34 | 55.14 | 52.56 | 53.90 | 290,594 | +0.01(+0.02%) |
May 14, 2010 | 53.89 | 54.79 | 52.57 | 53.89 | 439,795 | -1.37(-2.47%) |
May 13, 2010 | 55.85 | 56.27 | 54.96 | 55.25 | 253,180 | -0.92(-1.65%) |
May 12, 2010 | 54.10 | 56.42 | 53.72 | 56.18 | 475,878 | +2.33(+4.33%) |
May 11, 2010 | 54.33 | 54.65 | 53.73 | 53.84 | 301,166 | +0.08(+0.14%) |
May 10, 2010 | 53.28 | 53.88 | 53.21 | 53.77 | 402,585 | +3.89(+7.80%) |
May 07, 2010 | 50.01 | 51.03 | 48.54 | 49.88 | 705,299 | -0.63(-1.25%) |
May 06, 2010 | 52.89 | 53.93 | 48.04 | 50.51 | 515,460 | -0.18(-0.36%) |
May 05, 2010 | 51.29 | 53.60 | 50.14 | 50.69 | 1,017,666 | -2.24(-4.23%) |
May 04, 2010 | 56.26 | 58.19 | 52.56 | 52.93 | 1,873,206 | -3.67(-6.48%) |