Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 60.00 | 60.00 | 57.00 | 59.04 | 4,339 | +1.20(+2.07%) |
Jul 29, 2010 | 70.32 | 70.32 | 56.52 | 57.84 | 17,504 | +4.20(+7.83%) |
Jul 28, 2010 | 53.88 | 54.84 | 53.64 | 53.64 | 366 | -0.24(-0.44%) |
Jul 27, 2010 | 54.00 | 54.00 | 52.56 | 53.88 | 754 | +0.60(+1.12%) |
Jul 26, 2010 | 57.48 | 57.48 | 53.28 | 53.28 | 789 | -3.72(-6.53%) |
Jul 23, 2010 | 50.64 | 57.00 | 50.64 | 57.00 | 1,811 | +7.08(+14.19%) |
Jul 22, 2010 | 49.92 | 50.16 | 49.56 | 49.92 | 2,091 | -1.08(-2.12%) |
Jul 21, 2010 | 49.80 | 51.00 | 49.80 | 51.00 | 600 | +2.46(+5.07%) |
Jul 20, 2010 | 48.54 | 48.54 | 48.54 | 48.54 | 25 | +0.54(+1.12%) |
Jul 19, 2010 | 48.00 | 48.00 | 47.76 | 48.00 | 1,715 | +0.96(+2.04%) |
Jul 16, 2010 | 52.56 | 52.56 | 47.04 | 47.04 | 3,641 | -2.28(-4.63%) |
Jul 15, 2010 | 52.20 | 52.20 | 47.40 | 49.32 | 4,275 | -2.88(-5.51%) |
Jul 14, 2010 | 51.60 | 53.16 | 51.00 | 52.20 | 8,545 | +0.60(+1.16%) |
Jul 13, 2010 | 51.00 | 51.60 | 50.04 | 51.60 | 1,181 | +0.60(+1.18%) |
Jul 12, 2010 | 51.55 | 51.60 | 49.32 | 51.00 | 4,074 | +0.12(+0.23%) |
Jul 09, 2010 | 51.60 | 51.60 | 50.88 | 50.88 | 800 | -0.72(-1.39%) |
Jul 08, 2010 | 49.82 | 51.60 | 49.32 | 51.60 | 7,603 | +1.80(+3.61%) |
Jul 07, 2010 | 49.80 | 50.40 | 47.82 | 49.80 | 2,082 | +0.00(+0.00%) |
Jul 06, 2010 | 50.40 | 50.40 | 49.20 | 49.80 | 625 | +0.00(+0.00%) |
Jul 02, 2010 | 49.80 | 49.80 | 49.80 | 49.80 | 971 | +0.48(+0.97%) |
Jul 01, 2010 | 50.40 | 51.96 | 49.32 | 49.32 | 4,514 | -1.08(-2.14%) |
Jun 30, 2010 | 51.60 | 52.50 | 49.20 | 50.40 | 5,624 | +3.96(+8.52%) |
Jun 29, 2010 | 46.80 | 48.00 | 46.44 | 46.44 | 658 | -1.56(-3.24%) |
Jun 25, 2010 | 47.88 | 48.36 | 47.40 | 48.00 | 645 | +0.00(+0.01%) |
Jun 24, 2010 | 47.40 | 48.00 | 47.40 | 47.99 | 537 | +0.59(+1.25%) |
Jun 23, 2010 | 47.40 | 47.97 | 47.40 | 47.40 | 131 | +0.00(+0.00%) |
Jun 22, 2010 | 49.55 | 49.55 | 47.40 | 47.40 | 745 | -2.88(-5.73%) |
Jun 21, 2010 | 51.36 | 51.36 | 50.28 | 50.28 | 596 | -0.12(-0.24%) |
Jun 18, 2010 | 52.68 | 52.68 | 49.80 | 50.40 | 643 | +0.00(+0.00%) |
Jun 17, 2010 | 49.92 | 50.52 | 49.92 | 50.40 | 235 | +1.08(+2.19%) |
Jun 16, 2010 | 51.00 | 51.00 | 49.32 | 49.32 | 1,708 | -1.68(-3.29%) |
Jun 15, 2010 | 51.00 | 51.00 | 51.00 | 51.00 | 499 | +0.00(+0.00%) |
Jun 14, 2010 | 50.94 | 51.00 | 50.94 | 51.00 | 670 | +1.08(+2.16%) |
Jun 11, 2010 | 48.36 | 49.92 | 48.36 | 49.92 | 324 | -1.08(-2.12%) |
Jun 10, 2010 | 51.00 | 51.00 | 50.91 | 51.00 | 375 | -0.12(-0.23%) |
Jun 09, 2010 | 52.20 | 52.20 | 51.12 | 51.12 | 585 | -1.32(-2.52%) |
Jun 08, 2010 | 51.24 | 52.44 | 51.24 | 52.44 | 475 | +0.24(+0.46%) |
Jun 07, 2010 | 52.08 | 52.20 | 52.08 | 52.20 | 16 | +0.60(+1.16%) |
Jun 04, 2010 | 51.00 | 51.60 | 51.00 | 51.60 | 91 | +0.00(+0.00%) |
Jun 02, 2010 | 55.32 | 51.60 | 51.60 | 51.60 | 241 | -1.02(-1.94%) |
May 28, 2010 | 55.20 | 52.62 | 52.62 | 52.62 | 1,233 | -1.86(-3.41%) |
May 27, 2010 | 54.00 | 57.00 | 54.00 | 54.48 | 608 | +2.28(+4.37%) |
May 26, 2010 | 50.40 | 52.80 | 50.40 | 52.20 | 1,700 | +1.80(+3.57%) |
May 25, 2010 | 50.40 | 50.40 | 50.28 | 50.40 | 566 | -1.32(-2.55%) |
May 24, 2010 | 53.64 | 56.74 | 51.48 | 51.72 | 1,006 | +1.32(+2.62%) |
May 21, 2010 | 50.40 | 51.96 | 49.32 | 50.40 | 29,714 | +0.00(+0.00%) |
May 20, 2010 | 58.44 | 58.44 | 50.40 | 50.40 | 1,966 | -3.72(-6.87%) |
May 19, 2010 | 56.52 | 57.60 | 54.12 | 54.12 | 429 | -2.28(-4.04%) |
May 18, 2010 | 57.12 | 58.20 | 56.40 | 56.40 | 316 | +0.60(+1.08%) |
May 17, 2010 | 55.80 | 57.24 | 55.80 | 55.80 | 717 | -0.12(-0.21%) |
May 14, 2010 | 56.52 | 65.88 | 54.00 | 55.92 | 42,648 | -2.28(-3.92%) |
May 13, 2010 | 57.60 | 58.56 | 57.60 | 58.20 | 2,125 | +1.20(+2.11%) |
May 12, 2010 | 54.00 | 58.08 | 45.60 | 57.00 | 826 | -0.12(-0.21%) |
May 11, 2010 | 56.99 | 57.72 | 56.40 | 57.12 | 1,325 | +0.72(+1.28%) |
May 10, 2010 | 56.40 | 58.56 | 54.00 | 56.40 | 325 | +3.60(+6.82%) |
May 07, 2010 | 56.40 | 58.20 | 49.62 | 52.80 | 663 | -1.20(-2.22%) |
May 06, 2010 | 55.80 | 55.80 | 51.00 | 54.00 | 1,650 | -1.20(-2.17%) |
May 05, 2010 | 55.32 | 58.56 | 55.20 | 55.20 | 3,179 | -1.68(-2.95%) |
May 04, 2010 | 58.08 | 58.80 | 56.40 | 56.88 | 2,197 | -0.72(-1.25%) |