Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 43.84 | 44.70 | 43.73 | 43.84 | 83,510 | -0.55(-1.24%) |
Jul 29, 2010 | 45.03 | 45.32 | 43.82 | 44.39 | 51,582 | +0.00(+0.00%) |
Jul 28, 2010 | 44.39 | 45.09 | 43.91 | 44.39 | 419 | -0.38(-0.85%) |
Jul 27, 2010 | 46.19 | 46.19 | 44.34 | 44.77 | 77,070 | -0.73(-1.60%) |
Jul 26, 2010 | 46.03 | 46.04 | 45.35 | 45.50 | 74,934 | -0.23(-0.50%) |
Jul 23, 2010 | 44.34 | 46.18 | 44.34 | 45.73 | 139,746 | +0.98(+2.19%) |
Jul 22, 2010 | 44.45 | 44.90 | 44.15 | 44.75 | 175,999 | +0.82(+1.87%) |
Jul 21, 2010 | 43.55 | 44.75 | 43.55 | 43.93 | 186,613 | +1.11(+2.59%) |
Jul 20, 2010 | 41.29 | 42.82 | 41.01 | 42.82 | 110,100 | +1.42(+3.43%) |
Jul 19, 2010 | 41.83 | 42.62 | 41.33 | 41.40 | 175,156 | -0.88(-2.08%) |
Jul 16, 2010 | 42.28 | 43.01 | 41.87 | 42.28 | 108,147 | -0.96(-2.22%) |
Jul 15, 2010 | 43.30 | 43.46 | 42.77 | 43.24 | 98,857 | -0.21(-0.48%) |
Jul 14, 2010 | 43.60 | 43.76 | 43.12 | 43.45 | 61,050 | -0.36(-0.82%) |
Jul 13, 2010 | 43.81 | 43.96 | 42.81 | 43.81 | 1,024 | +0.99(+2.31%) |
Jul 12, 2010 | 43.34 | 43.62 | 42.80 | 42.82 | 45,363 | -0.61(-1.40%) |
Jul 09, 2010 | 43.43 | 43.68 | 43.35 | 43.43 | 46,977 | -0.05(-0.11%) |
Jul 08, 2010 | 43.48 | 44.56 | 42.96 | 43.48 | 311 | -0.46(-1.05%) |
Jul 07, 2010 | 42.53 | 43.94 | 42.53 | 43.94 | 109,094 | +1.17(+2.74%) |
Jul 06, 2010 | 42.77 | 44.10 | 42.55 | 42.77 | 523 | -0.58(-1.34%) |
Jul 02, 2010 | 43.35 | 44.02 | 43.14 | 43.35 | 64,789 | -0.56(-1.28%) |
Jul 01, 2010 | 44.71 | 44.98 | 42.60 | 43.91 | 123,453 | -0.84(-1.88%) |
Jun 30, 2010 | 44.75 | 45.76 | 44.24 | 44.75 | 940 | +0.47(+1.06%) |
Jun 29, 2010 | 44.58 | 44.85 | 43.85 | 44.28 | 185,789 | -0.44(-0.98%) |
Jun 25, 2010 | 44.72 | 45.11 | 44.40 | 44.72 | 424,709 | -0.03(-0.07%) |
Jun 24, 2010 | 45.25 | 45.49 | 44.48 | 44.75 | 124,911 | -0.50(-1.10%) |
Jun 23, 2010 | 45.20 | 45.51 | 44.51 | 45.25 | 77,320 | +0.06(+0.13%) |
Jun 22, 2010 | 45.19 | 46.49 | 45.13 | 45.19 | 310 | -1.23(-2.65%) |
Jun 21, 2010 | 47.76 | 48.40 | 46.18 | 46.42 | 83,891 | -1.08(-2.27%) |
Jun 18, 2010 | 47.50 | 47.65 | 46.66 | 47.50 | 174,992 | +0.39(+0.83%) |
Jun 17, 2010 | 46.78 | 47.27 | 46.67 | 47.11 | 131,537 | +0.29(+0.62%) |
Jun 16, 2010 | 45.81 | 47.48 | 45.81 | 46.82 | 230,540 | +0.40(+0.86%) |
Jun 15, 2010 | 46.42 | 46.53 | 45.40 | 46.42 | 540 | +1.01(+2.22%) |
Jun 14, 2010 | 47.00 | 47.18 | 44.75 | 45.41 | 287,595 | -1.71(-3.63%) |
Jun 11, 2010 | 46.61 | 47.86 | 46.01 | 47.12 | 156,668 | -0.36(-0.76%) |
Jun 10, 2010 | 47.48 | 50.02 | 46.21 | 47.48 | 501 | -3.07(-6.07%) |
Jun 09, 2010 | 50.60 | 51.09 | 49.85 | 50.55 | 156,260 | +0.08(+0.16%) |
Jun 08, 2010 | 52.40 | 52.42 | 49.80 | 50.47 | 322,366 | +0.01(+0.02%) |
Jun 07, 2010 | 50.51 | 52.48 | 50.40 | 50.46 | 174,415 | -0.60(-1.18%) |
Jun 04, 2010 | 51.06 | 53.07 | 51.05 | 51.06 | 187,038 | -0.97(-1.86%) |
Jun 03, 2010 | 50.49 | 53.02 | 46.56 | 52.03 | 172,279 | +1.19(+2.34%) |
Jun 02, 2010 | 50.84 | 51.00 | 47.36 | 50.84 | 193,742 | +2.84(+5.92%) |
Jun 01, 2010 | 48.00 | 51.84 | 48.00 | 48.00 | 438 | -2.28(-4.53%) |
May 28, 2010 | 50.28 | 50.67 | 49.44 | 50.28 | 116,412 | +0.37(+0.74%) |
May 27, 2010 | 48.55 | 50.03 | 48.51 | 49.91 | 128,338 | +1.84(+3.83%) |
May 26, 2010 | 48.07 | 49.43 | 48.00 | 48.07 | 439 | +0.41(+0.86%) |
May 25, 2010 | 48.49 | 48.60 | 47.01 | 47.66 | 302,337 | -1.64(-3.33%) |
May 24, 2010 | 50.00 | 50.22 | 49.01 | 49.30 | 159,329 | -0.70(-1.40%) |
May 21, 2010 | 47.87 | 50.95 | 47.80 | 50.00 | 178,661 | +0.42(+0.85%) |
May 20, 2010 | 49.10 | 50.34 | 49.10 | 49.58 | 167,394 | -2.51(-4.82%) |
May 19, 2010 | 52.93 | 53.00 | 50.50 | 52.09 | 110,063 | -1.45(-2.71%) |
May 18, 2010 | 54.43 | 55.16 | 52.83 | 53.54 | 100 | -0.31(-0.58%) |
May 17, 2010 | 54.89 | 55.18 | 52.52 | 53.85 | 103,599 | -0.78(-1.43%) |
May 14, 2010 | 54.63 | 55.18 | 52.93 | 54.63 | 127,538 | -0.37(-0.67%) |
May 13, 2010 | 54.75 | 55.22 | 53.96 | 55.00 | 69,537 | +0.27(+0.49%) |
May 12, 2010 | 54.50 | 55.37 | 53.71 | 54.73 | 82,716 | +0.73(+1.35%) |
May 11, 2010 | 54.76 | 54.99 | 53.44 | 54.00 | 104,580 | +0.59(+1.10%) |
May 10, 2010 | 52.83 | 53.46 | 52.65 | 53.41 | 113,279 | +2.39(+4.68%) |
May 07, 2010 | 51.61 | 52.78 | 50.01 | 51.02 | 199,697 | -2.08(-3.92%) |
May 06, 2010 | 54.05 | 54.58 | 50.76 | 53.10 | 248,924 | -0.96(-1.78%) |
May 05, 2010 | 54.10 | 55.35 | 53.84 | 54.06 | 202,306 | -1.66(-2.98%) |
May 04, 2010 | 55.57 | 56.96 | 55.21 | 55.72 | 158,428 | -0.69(-1.22%) |