Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 47.35 | 47.47 | 47.10 | 47.46 | 10,194 | +0.56(+1.20%) |
Jul 29, 2010 | 46.59 | 46.90 | 46.59 | 46.89 | 8,315 | -0.04(-0.08%) |
Jul 28, 2010 | 46.67 | 46.93 | 46.62 | 46.93 | 18,351 | +0.16(+0.35%) |
Jul 27, 2010 | 46.81 | 46.94 | 46.74 | 46.77 | 4,405 | -0.33(-0.70%) |
Jul 26, 2010 | 47.10 | 47.10 | 46.80 | 47.10 | 6,000 | -0.06(-0.13%) |
Jul 23, 2010 | 47.54 | 47.54 | 47.11 | 47.15 | 30,079 | -0.36(-0.75%) |
Jul 22, 2010 | 47.75 | 47.75 | 47.51 | 47.51 | 245,685 | -0.44(-0.92%) |
Jul 21, 2010 | 47.37 | 47.95 | 47.37 | 47.95 | 10,044 | +0.64(+1.36%) |
Jul 20, 2010 | 47.33 | 47.43 | 47.28 | 47.31 | 5,226 | +0.07(+0.16%) |
Jul 19, 2010 | 47.41 | 47.45 | 47.20 | 47.24 | 99,548 | -0.17(-0.36%) |
Jul 16, 2010 | 47.25 | 47.57 | 47.24 | 47.41 | 8,150 | +0.07(+0.16%) |
Jul 15, 2010 | 46.86 | 47.33 | 46.86 | 47.33 | 23,467 | +0.57(+1.21%) |
Jul 14, 2010 | 46.45 | 46.89 | 46.43 | 46.77 | 327,401 | +0.34(+0.72%) |
Jul 13, 2010 | 46.66 | 46.66 | 46.39 | 46.43 | 120,538 | -0.36(-0.77%) |
Jul 12, 2010 | 46.85 | 46.95 | 46.68 | 46.79 | 10,040 | -0.03(-0.05%) |
Jul 09, 2010 | 46.80 | 46.81 | 46.69 | 46.81 | 3,734 | -0.22(-0.47%) |
Jul 08, 2010 | 46.99 | 47.12 | 46.81 | 47.04 | 14,315 | -0.19(-0.40%) |
Jul 07, 2010 | 47.48 | 47.48 | 47.22 | 47.22 | 42,565 | -0.37(-0.78%) |
Jul 06, 2010 | 47.33 | 47.60 | 47.22 | 47.60 | 24,698 | +0.33(+0.69%) |
Jul 02, 2010 | 47.40 | 47.50 | 47.10 | 47.27 | 23,205 | -0.34(-0.72%) |
Jul 01, 2010 | 47.58 | 47.97 | 47.58 | 47.61 | 10,175 | +0.07(+0.14%) |
Jun 30, 2010 | 47.23 | 47.54 | 47.21 | 47.54 | 11,952 | +0.09(+0.19%) |
Jun 29, 2010 | 47.19 | 47.48 | 47.15 | 47.45 | 21,653 | +1.05(+2.26%) |
Jun 25, 2010 | 46.41 | 46.60 | 46.40 | 46.40 | 6,569 | -0.12(-0.25%) |
Jun 24, 2010 | 46.80 | 46.80 | 46.42 | 46.52 | 2,772 | -0.21(-0.45%) |
Jun 23, 2010 | 46.51 | 46.73 | 46.51 | 46.73 | 3,376 | +0.32(+0.70%) |
Jun 22, 2010 | 46.13 | 46.41 | 46.13 | 46.41 | 2,690 | +0.40(+0.86%) |
Jun 21, 2010 | 45.66 | 46.05 | 45.55 | 46.01 | 9,875 | +0.09(+0.19%) |
Jun 18, 2010 | 46.22 | 46.22 | 45.87 | 45.92 | 6,279 | -0.28(-0.61%) |
Jun 17, 2010 | 45.92 | 46.28 | 45.92 | 46.21 | 14,813 | +0.49(+1.08%) |
Jun 16, 2010 | 45.86 | 45.86 | 45.71 | 45.71 | 2,007 | +0.26(+0.57%) |
Jun 15, 2010 | 45.91 | 45.92 | 45.32 | 45.45 | 7,240 | -0.31(-0.69%) |
Jun 14, 2010 | 45.59 | 45.80 | 45.56 | 45.77 | 3,966 | -0.24(-0.52%) |
Jun 11, 2010 | 45.71 | 46.01 | 45.71 | 46.01 | 2,772 | +0.31(+0.69%) |
Jun 10, 2010 | 45.92 | 45.92 | 45.69 | 45.69 | 2,988 | -0.53(-1.14%) |
Jun 09, 2010 | 46.08 | 46.22 | 45.92 | 46.22 | 2,065 | -0.03(-0.07%) |
Jun 08, 2010 | 46.21 | 46.30 | 45.89 | 46.25 | 30,940 | +0.07(+0.16%) |
Jun 07, 2010 | 46.06 | 46.18 | 45.92 | 46.18 | 2,645 | +0.12(+0.26%) |
Jun 04, 2010 | 45.92 | 46.12 | 45.92 | 46.06 | 2,410 | +0.72(+1.60%) |
Jun 03, 2010 | 45.15 | 45.33 | 45.06 | 45.33 | 8,321 | -0.10(-0.21%) |
Jun 02, 2010 | 45.80 | 45.80 | 45.43 | 45.43 | 6,228 | -0.26(-0.57%) |
Jun 01, 2010 | 45.89 | 45.89 | 45.44 | 45.69 | 5,511 | +0.22(+0.49%) |
May 27, 2010 | 45.47 | 45.47 | 45.47 | 45.47 | 0 | -0.68(-1.47%) |
May 26, 2010 | 46.26 | 46.38 | 46.03 | 46.15 | 18,048 | -0.38(-0.82%) |
May 25, 2010 | 46.86 | 46.93 | 46.43 | 46.53 | 35,877 | +0.52(+1.14%) |
May 24, 2010 | 46.33 | 46.38 | 46.01 | 46.01 | 15,577 | -0.37(-0.79%) |
May 21, 2010 | 46.84 | 46.84 | 46.15 | 46.37 | 78,283 | +0.04(+0.08%) |
May 20, 2010 | 46.01 | 46.35 | 46.01 | 46.33 | 32,020 | +0.73(+1.60%) |
May 19, 2010 | 45.46 | 45.64 | 45.46 | 45.60 | 5,180 | +0.13(+0.30%) |
May 18, 2010 | 45.03 | 45.47 | 45.02 | 45.47 | 2,445 | +0.59(+1.31%) |
May 17, 2010 | 45.00 | 45.27 | 44.86 | 44.88 | 6,476 | -0.25(-0.56%) |
May 14, 2010 | 44.67 | 45.13 | 44.67 | 45.13 | 2,303 | +0.91(+2.06%) |
May 13, 2010 | 44.43 | 44.43 | 44.22 | 44.22 | 1,141 | -0.01(-0.03%) |
May 12, 2010 | 44.40 | 44.40 | 44.24 | 44.24 | 1,808 | -0.25(-0.55%) |
May 11, 2010 | 44.68 | 44.68 | 44.48 | 44.48 | 2,665 | -0.03(-0.07%) |
May 10, 2010 | 44.39 | 44.51 | 44.20 | 44.51 | 12,834 | -0.84(-1.84%) |
May 07, 2010 | 45.97 | 46.03 | 45.27 | 45.35 | 9,329 | +0.29(+0.65%) |
May 06, 2010 | 44.62 | 45.06 | 44.61 | 45.06 | 2,410 | +0.56(+1.26%) |
May 05, 2010 | 44.50 | 44.89 | 44.50 | 44.50 | 1,149 | +0.14(+0.31%) |