Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 52.95 | 55.00 | 52.25 | 53.75 | 2,545 | +0.80(+1.51%) |
Jul 29, 2010 | 49.70 | 53.00 | 49.55 | 52.95 | 2,031 | +3.85(+7.84%) |
Jul 28, 2010 | 44.20 | 49.40 | 43.85 | 49.10 | 5,107 | +5.55(+12.73%) |
Jul 27, 2010 | 43.60 | 43.60 | 43.45 | 43.55 | 790 | +0.01(+0.01%) |
Jul 26, 2010 | 43.50 | 44.45 | 42.55 | 43.55 | 3,964 | +0.15(+0.35%) |
Jul 23, 2010 | 42.50 | 43.45 | 42.50 | 43.40 | 124 | +0.60(+1.40%) |
Jul 22, 2010 | 42.65 | 43.20 | 42.65 | 42.80 | 342 | +0.25(+0.59%) |
Jul 21, 2010 | 41.59 | 42.55 | 41.59 | 42.55 | 514 | +1.20(+2.90%) |
Jul 20, 2010 | 42.85 | 42.85 | 41.25 | 41.35 | 460 | -0.85(-2.02%) |
Jul 19, 2010 | 41.40 | 42.50 | 41.40 | 42.20 | 160 | +0.35(+0.84%) |
Jul 16, 2010 | 42.55 | 42.55 | 41.85 | 41.85 | 368 | -0.80(-1.87%) |
Jul 15, 2010 | 43.05 | 43.25 | 42.65 | 42.65 | 292 | -0.90(-2.07%) |
Jul 14, 2010 | 43.65 | 43.75 | 43.50 | 43.55 | 770 | -0.95(-2.13%) |
Jul 13, 2010 | 45.65 | 45.65 | 44.45 | 44.50 | 300 | +0.00(+0.00%) |
Jul 12, 2010 | 44.70 | 44.70 | 44.50 | 44.50 | 360 | -0.40(-0.89%) |
Jul 09, 2010 | 45.20 | 45.45 | 44.80 | 44.90 | 182 | -0.40(-0.88%) |
Jul 08, 2010 | 45.50 | 45.50 | 44.25 | 45.30 | 1,580 | +0.15(+0.33%) |
Jul 07, 2010 | 45.02 | 45.25 | 44.25 | 45.15 | 1,157 | -0.50(-1.10%) |
Jul 06, 2010 | 46.55 | 46.75 | 45.55 | 45.65 | 420 | +0.05(+0.11%) |
Jul 02, 2010 | 45.55 | 45.74 | 45.55 | 45.60 | 140 | -0.57(-1.25%) |
Jul 01, 2010 | 46.17 | 46.17 | 46.17 | 46.17 | 20 | +0.82(+1.82%) |
Jun 30, 2010 | 45.27 | 45.65 | 44.60 | 45.35 | 200 | +1.00(+2.25%) |
Jun 29, 2010 | 45.80 | 46.50 | 44.35 | 44.35 | 1,398 | -0.73(-1.61%) |
Jun 25, 2010 | 46.10 | 46.10 | 44.50 | 45.08 | 1,247 | -0.97(-2.12%) |
Jun 24, 2010 | 46.55 | 46.55 | 45.85 | 46.05 | 362 | -2.40(-4.95%) |
Jun 23, 2010 | 45.83 | 48.45 | 45.83 | 48.45 | 400 | +0.25(+0.52%) |
Jun 22, 2010 | 47.50 | 48.30 | 47.20 | 48.20 | 748 | +0.70(+1.47%) |
Jun 21, 2010 | 46.65 | 47.75 | 46.50 | 47.50 | 860 | +0.85(+1.82%) |
Jun 18, 2010 | 45.90 | 46.65 | 45.90 | 46.65 | 120 | -0.40(-0.85%) |
Jun 17, 2010 | 48.70 | 49.67 | 47.05 | 47.05 | 616 | -1.40(-2.89%) |
Jun 16, 2010 | 47.60 | 48.45 | 47.60 | 48.45 | 270 | +1.75(+3.75%) |
Jun 15, 2010 | 45.08 | 47.30 | 45.00 | 46.70 | 1,048 | +1.15(+2.53%) |
Jun 14, 2010 | 44.70 | 46.55 | 44.70 | 45.55 | 680 | +0.40(+0.89%) |
Jun 11, 2010 | 46.25 | 46.25 | 44.45 | 45.15 | 2,613 | -1.95(-4.14%) |
Jun 10, 2010 | 49.05 | 49.60 | 46.30 | 47.10 | 3,290 | -1.10(-2.28%) |
Jun 09, 2010 | 47.60 | 48.50 | 47.60 | 48.20 | 80 | -0.05(-0.10%) |
Jun 08, 2010 | 48.70 | 48.75 | 48.25 | 48.25 | 460 | +0.70(+1.46%) |
Jun 07, 2010 | 47.60 | 49.10 | 47.50 | 47.55 | 2,400 | -1.20(-2.45%) |
Jun 04, 2010 | 48.60 | 49.10 | 47.55 | 48.75 | 1,099 | -0.55(-1.12%) |
Jun 03, 2010 | 48.65 | 49.30 | 48.50 | 49.30 | 769 | +0.30(+0.61%) |
Jun 01, 2010 | 51.45 | 49.00 | 49.00 | 49.00 | 540 | -1.25(-2.49%) |
May 28, 2010 | 49.85 | 51.50 | 50.18 | 50.25 | 660 | +0.40(+0.80%) |
May 27, 2010 | 48.50 | 49.85 | 48.50 | 49.85 | 551 | +1.60(+3.32%) |
May 26, 2010 | 52.50 | 53.90 | 48.00 | 48.25 | 4,291 | -3.30(-6.40%) |
May 25, 2010 | 48.96 | 51.55 | 48.75 | 51.55 | 267 | +0.05(+0.10%) |
May 24, 2010 | 51.06 | 51.50 | 51.00 | 51.50 | 1,255 | +1.50(+3.00%) |
May 21, 2010 | 50.00 | 52.30 | 50.00 | 50.00 | 670 | -2.02(-3.89%) |
May 20, 2010 | 50.75 | 52.02 | 50.00 | 52.02 | 1,106 | -0.88(-1.66%) |
May 19, 2010 | 53.00 | 53.60 | 51.35 | 52.90 | 3,221 | -0.10(-0.19%) |
May 18, 2010 | 53.80 | 56.84 | 53.00 | 53.00 | 866 | -1.00(-1.85%) |
May 17, 2010 | 55.05 | 58.10 | 53.50 | 54.00 | 4,183 | -3.05(-5.35%) |
May 14, 2010 | 56.95 | 57.60 | 56.90 | 57.05 | 415 | -0.63(-1.09%) |
May 13, 2010 | 58.00 | 58.25 | 57.00 | 57.68 | 600 | -0.07(-0.12%) |
May 12, 2010 | 57.65 | 58.05 | 57.50 | 57.75 | 1,721 | -0.10(-0.17%) |
May 11, 2010 | 57.00 | 59.14 | 56.20 | 57.85 | 2,188 | +2.35(+4.23%) |
May 10, 2010 | 56.05 | 56.65 | 53.81 | 55.50 | 1,734 | +0.75(+1.37%) |
May 07, 2010 | 55.30 | 55.74 | 54.10 | 54.75 | 3,307 | -0.65(-1.17%) |
May 06, 2010 | 57.25 | 57.25 | 53.75 | 55.40 | 3,454 | -2.10(-3.65%) |
May 05, 2010 | 57.55 | 57.99 | 56.25 | 57.50 | 2,668 | +0.20(+0.35%) |
May 04, 2010 | 56.00 | 57.45 | 56.00 | 57.30 | 2,138 | +0.10(+0.17%) |