Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 49.68 | 49.89 | 48.43 | 49.68 | 165,711 | +1.40(+2.90%) |
Jul 29, 2010 | 48.43 | 49.00 | 47.96 | 48.28 | 238,749 | +1.70(+3.65%) |
Jul 28, 2010 | 46.52 | 46.83 | 46.52 | 46.58 | 39,461 | -0.10(-0.21%) |
Jul 27, 2010 | 47.50 | 47.53 | 46.48 | 46.68 | 145,391 | -0.81(-1.71%) |
Jul 26, 2010 | 47.63 | 47.64 | 47.10 | 47.49 | 99,732 | +1.12(+2.42%) |
Jul 23, 2010 | 45.91 | 46.81 | 45.75 | 46.37 | 138,831 | +0.92(+2.02%) |
Jul 22, 2010 | 45.26 | 45.81 | 45.26 | 45.45 | 110 | +0.71(+1.59%) |
Jul 21, 2010 | 45.35 | 45.46 | 44.51 | 44.74 | 37,811 | -0.29(-0.64%) |
Jul 20, 2010 | 43.68 | 45.32 | 43.62 | 45.03 | 68,996 | +0.51(+1.15%) |
Jul 19, 2010 | 44.59 | 44.60 | 43.81 | 44.52 | 193,904 | -0.08(-0.18%) |
Jul 16, 2010 | 44.60 | 45.51 | 44.39 | 44.60 | 151,957 | -2.14(-4.58%) |
Jul 15, 2010 | 46.78 | 47.09 | 46.29 | 46.74 | 102,882 | +0.18(+0.39%) |
Jul 14, 2010 | 46.50 | 46.95 | 46.23 | 46.56 | 113,655 | +0.39(+0.84%) |
Jul 13, 2010 | 46.34 | 46.82 | 46.08 | 46.17 | 421,133 | +0.93(+2.06%) |
Jul 12, 2010 | 45.46 | 45.62 | 44.92 | 45.24 | 63,098 | -0.56(-1.22%) |
Jul 09, 2010 | 45.80 | 45.80 | 44.99 | 45.80 | 133,767 | +1.13(+2.53%) |
Jul 08, 2010 | 44.66 | 44.83 | 43.43 | 44.67 | 140,536 | -0.08(-0.18%) |
Jul 07, 2010 | 43.90 | 44.86 | 43.75 | 44.75 | 106,303 | +1.21(+2.78%) |
Jul 06, 2010 | 43.37 | 44.32 | 42.76 | 43.54 | 118,066 | +0.46(+1.07%) |
Jul 02, 2010 | 43.08 | 43.60 | 42.37 | 43.08 | 109,963 | +0.00(+0.01%) |
Jul 01, 2010 | 43.29 | 43.42 | 42.25 | 43.08 | 508,265 | -0.95(-2.17%) |
Jun 30, 2010 | 43.95 | 44.85 | 43.83 | 44.03 | 289,210 | -0.80(-1.78%) |
Jun 29, 2010 | 45.90 | 46.35 | 44.73 | 44.83 | 316,655 | -2.93(-6.13%) |
Jun 25, 2010 | 47.76 | 47.83 | 46.78 | 47.76 | 63,511 | +0.66(+1.40%) |
Jun 24, 2010 | 46.46 | 47.59 | 46.44 | 47.10 | 104,611 | -0.16(-0.34%) |
Jun 23, 2010 | 48.28 | 48.28 | 47.00 | 47.26 | 137,413 | -1.17(-2.42%) |
Jun 22, 2010 | 49.02 | 49.07 | 48.21 | 48.43 | 104,920 | -0.76(-1.55%) |
Jun 21, 2010 | 50.45 | 50.45 | 48.94 | 49.19 | 226,071 | +0.37(+0.76%) |
Jun 18, 2010 | 48.82 | 49.14 | 48.15 | 48.82 | 105,035 | +0.59(+1.22%) |
Jun 17, 2010 | 48.02 | 48.23 | 47.33 | 48.23 | 144,559 | +0.94(+1.99%) |
Jun 16, 2010 | 47.14 | 47.39 | 46.82 | 47.29 | 57,949 | +0.08(+0.17%) |
Jun 15, 2010 | 46.09 | 47.50 | 46.06 | 47.21 | 150,610 | +1.48(+3.24%) |
Jun 14, 2010 | 45.75 | 46.15 | 45.45 | 45.73 | 114,486 | +1.08(+2.42%) |
Jun 11, 2010 | 45.04 | 45.22 | 44.47 | 44.65 | 47,150 | -0.57(-1.26%) |
Jun 10, 2010 | 44.99 | 45.51 | 44.61 | 45.22 | 183,052 | +0.43(+0.96%) |
Jun 09, 2010 | 45.39 | 45.66 | 44.62 | 44.79 | 180,277 | +0.87(+1.98%) |
Jun 08, 2010 | 43.20 | 44.22 | 43.20 | 43.92 | 1,000 | +0.89(+2.07%) |
Jun 07, 2010 | 42.18 | 43.25 | 42.09 | 43.03 | 141,330 | +0.38(+0.89%) |
Jun 04, 2010 | 42.65 | 44.10 | 42.44 | 42.65 | 418,701 | -2.21(-4.93%) |
Jun 03, 2010 | 46.18 | 46.18 | 44.44 | 44.86 | 77,801 | -0.90(-1.97%) |
Jun 02, 2010 | 44.90 | 45.84 | 44.47 | 45.76 | 101,878 | +0.11(+0.24%) |
Jun 01, 2010 | 45.58 | 46.41 | 45.58 | 45.65 | 62,719 | -0.27(-0.59%) |
May 28, 2010 | 45.92 | 47.13 | 45.17 | 45.92 | 205,065 | -0.39(-0.84%) |
May 27, 2010 | 45.28 | 46.38 | 45.26 | 46.31 | 185,322 | +2.02(+4.56%) |
May 26, 2010 | 44.69 | 45.03 | 44.17 | 44.29 | 194,411 | +0.17(+0.39%) |
May 25, 2010 | 43.06 | 44.14 | 42.69 | 44.12 | 422,530 | -0.74(-1.65%) |
May 24, 2010 | 45.00 | 45.55 | 44.40 | 44.86 | 215,491 | +1.52(+3.52%) |
May 21, 2010 | 43.18 | 44.68 | 42.58 | 43.34 | 542,488 | +1.48(+3.52%) |
May 20, 2010 | 41.95 | 42.92 | 40.70 | 41.86 | 1,109,129 | -4.06(-8.84%) |
May 19, 2010 | 47.48 | 47.82 | 45.00 | 45.92 | 809,280 | -3.77(-7.59%) |
May 18, 2010 | 50.75 | 50.96 | 49.50 | 49.69 | 400 | -0.83(-1.65%) |
May 17, 2010 | 51.87 | 52.02 | 49.38 | 50.52 | 689,483 | -2.15(-4.08%) |
May 14, 2010 | 52.67 | 53.60 | 52.00 | 52.67 | 269,524 | -1.48(-2.73%) |
May 13, 2010 | 54.23 | 54.98 | 54.00 | 54.15 | 134,246 | -0.07(-0.13%) |
May 12, 2010 | 54.13 | 54.90 | 53.98 | 54.22 | 377,941 | +0.90(+1.69%) |
May 11, 2010 | 52.88 | 53.32 | 52.82 | 53.32 | 240,387 | +0.30(+0.58%) |
May 10, 2010 | 52.57 | 53.06 | 52.29 | 53.02 | 297,926 | +1.72(+3.34%) |
May 07, 2010 | 50.37 | 52.21 | 49.37 | 51.30 | 463,010 | +1.03(+2.05%) |
May 06, 2010 | 50.40 | 51.59 | 49.55 | 50.27 | 500 | +1.38(+2.82%) |
May 05, 2010 | 50.04 | 52.03 | 48.83 | 48.89 | 703,939 | -2.75(-5.33%) |
May 04, 2010 | 52.55 | 52.64 | 51.07 | 51.64 | 510,071 | -2.52(-4.65%) |