Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 48.58 | 48.79 | 47.88 | 48.58 | 42,277 | +0.12(+0.26%) |
Jul 29, 2010 | 48.86 | 49.02 | 48.12 | 48.45 | 104,741 | -0.02(-0.03%) |
Jul 28, 2010 | 49.04 | 49.27 | 48.42 | 48.47 | 35,036 | -0.71(-1.44%) |
Jul 27, 2010 | 49.52 | 49.52 | 49.04 | 49.18 | 40,523 | -0.01(-0.02%) |
Jul 26, 2010 | 48.39 | 49.19 | 48.39 | 49.19 | 66,279 | +0.78(+1.62%) |
Jul 23, 2010 | 48.23 | 48.45 | 47.93 | 48.40 | 128,548 | +0.02(+0.03%) |
Jul 22, 2010 | 48.52 | 48.77 | 48.26 | 48.39 | 75,025 | +0.39(+0.81%) |
Jul 21, 2010 | 49.10 | 49.11 | 47.88 | 48.00 | 39,151 | -0.73(-1.49%) |
Jul 20, 2010 | 48.26 | 48.74 | 48.06 | 48.73 | 52,272 | -0.12(-0.25%) |
Jul 19, 2010 | 48.73 | 49.06 | 48.69 | 48.85 | 88,507 | +0.18(+0.37%) |
Jul 16, 2010 | 48.67 | 49.77 | 48.66 | 48.67 | 175,264 | -1.12(-2.25%) |
Jul 15, 2010 | 49.65 | 49.86 | 49.30 | 49.79 | 141,231 | +0.12(+0.25%) |
Jul 14, 2010 | 49.25 | 49.75 | 49.24 | 49.67 | 82,354 | +0.02(+0.05%) |
Jul 13, 2010 | 49.44 | 49.88 | 49.44 | 49.64 | 147,185 | +0.42(+0.86%) |
Jul 12, 2010 | 49.22 | 49.29 | 49.08 | 49.22 | 146,377 | -0.15(-0.30%) |
Jul 09, 2010 | 49.37 | 49.37 | 49.10 | 49.37 | 49,686 | +0.13(+0.27%) |
Jul 08, 2010 | 48.97 | 49.30 | 48.90 | 49.24 | 41,712 | +0.50(+1.03%) |
Jul 07, 2010 | 47.91 | 48.79 | 47.64 | 48.73 | 47,556 | +0.96(+2.00%) |
Jul 06, 2010 | 47.98 | 48.23 | 47.46 | 47.78 | 60,750 | +0.14(+0.29%) |
Jul 02, 2010 | 47.64 | 47.93 | 47.41 | 47.64 | 126,260 | +0.09(+0.19%) |
Jul 01, 2010 | 48.02 | 48.02 | 46.76 | 47.55 | 210,544 | -0.51(-1.06%) |
Jun 30, 2010 | 48.26 | 48.67 | 48.00 | 48.06 | 136,693 | -0.38(-0.78%) |
Jun 29, 2010 | 48.78 | 48.85 | 48.18 | 48.44 | 103,061 | -1.03(-2.09%) |
Jun 25, 2010 | 49.47 | 49.68 | 49.06 | 49.47 | 57,856 | +0.30(+0.60%) |
Jun 24, 2010 | 49.44 | 49.53 | 49.16 | 49.17 | 82,305 | -0.45(-0.92%) |
Jun 23, 2010 | 49.72 | 49.82 | 49.31 | 49.63 | 76,538 | -0.16(-0.31%) |
Jun 22, 2010 | 50.28 | 50.69 | 49.76 | 49.78 | 53,989 | -0.48(-0.95%) |
Jun 21, 2010 | 51.13 | 51.13 | 50.10 | 50.26 | 82,877 | -0.23(-0.46%) |
Jun 18, 2010 | 50.49 | 50.63 | 50.32 | 50.49 | 40,287 | -0.07(-0.15%) |
Jun 17, 2010 | 50.56 | 50.60 | 50.17 | 50.56 | 49,121 | +0.03(+0.06%) |
Jun 16, 2010 | 50.22 | 50.60 | 50.22 | 50.53 | 47,900 | +0.12(+0.23%) |
Jun 15, 2010 | 49.91 | 50.44 | 49.88 | 50.41 | 48,869 | +0.81(+1.64%) |
Jun 14, 2010 | 49.96 | 50.01 | 49.57 | 49.60 | 49,620 | +0.08(+0.17%) |
Jun 11, 2010 | 48.79 | 49.52 | 48.79 | 49.52 | 66,087 | +0.52(+1.06%) |
Jun 10, 2010 | 48.60 | 49.08 | 48.57 | 49.00 | 58,629 | +0.96(+2.00%) |
Jun 09, 2010 | 48.66 | 48.66 | 47.89 | 48.04 | 66,373 | -0.18(-0.37%) |
Jun 08, 2010 | 48.08 | 48.30 | 47.67 | 48.22 | 97,671 | +0.02(+0.05%) |
Jun 07, 2010 | 48.55 | 48.81 | 48.20 | 48.20 | 139,333 | -0.08(-0.17%) |
Jun 04, 2010 | 48.28 | 49.24 | 48.26 | 48.28 | 41,033 | -1.64(-3.28%) |
Jun 03, 2010 | 49.73 | 49.97 | 49.59 | 49.92 | 54,842 | +0.33(+0.67%) |
Jun 02, 2010 | 48.64 | 49.59 | 48.53 | 49.59 | 98,126 | +1.14(+2.35%) |
Jun 01, 2010 | 48.71 | 49.29 | 48.41 | 48.45 | 242,518 | -0.55(-1.12%) |
May 28, 2010 | 48.99 | 49.52 | 48.90 | 48.99 | 153,316 | -0.26(-0.53%) |
May 27, 2010 | 48.99 | 49.26 | 48.82 | 49.26 | 203,330 | +0.98(+2.02%) |
May 26, 2010 | 48.71 | 49.08 | 48.25 | 48.28 | 135,272 | -0.21(-0.42%) |
May 25, 2010 | 47.83 | 48.51 | 47.41 | 48.48 | 88,575 | -0.24(-0.49%) |
May 24, 2010 | 48.63 | 49.24 | 48.54 | 48.72 | 62,507 | -0.07(-0.13%) |
May 21, 2010 | 47.97 | 48.99 | 47.60 | 48.79 | 178,629 | +0.08(+0.17%) |
May 20, 2010 | 49.05 | 49.46 | 48.71 | 48.71 | 215,064 | -1.67(-3.31%) |
May 19, 2010 | 50.28 | 50.75 | 50.09 | 50.37 | 99,542 | -0.18(-0.35%) |
May 18, 2010 | 51.25 | 51.35 | 50.50 | 50.55 | 199,409 | -0.42(-0.83%) |
May 17, 2010 | 51.18 | 51.19 | 50.34 | 50.97 | 194,850 | +0.02(+0.05%) |
May 14, 2010 | 50.95 | 51.59 | 50.59 | 50.95 | 441,432 | -0.83(-1.60%) |
May 13, 2010 | 52.03 | 52.21 | 51.74 | 51.78 | 40,414 | -0.44(-0.85%) |
May 12, 2010 | 52.02 | 52.26 | 51.71 | 52.22 | 57,023 | +0.48(+0.92%) |
May 11, 2010 | 51.97 | 52.21 | 51.68 | 51.75 | 94,252 | -0.02(-0.03%) |
May 10, 2010 | 51.53 | 51.82 | 51.41 | 51.76 | 181,368 | +1.41(+2.81%) |
May 07, 2010 | 50.76 | 51.01 | 49.74 | 50.35 | 836,915 | -0.84(-1.65%) |
May 06, 2010 | 52.43 | 52.58 | 0.0821 | 51.19 | 265,132 | -1.40(-2.66%) |
May 05, 2010 | 52.44 | 52.64 | 52.22 | 52.59 | 129,864 | +0.03(+0.06%) |
May 04, 2010 | 52.70 | 53.04 | 52.40 | 52.56 | 141,137 | -0.51(-0.96%) |