Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 47.40 | 47.71 | 47.38 | 47.71 | 11,910 | +0.09(+0.19%) |
Jun 29, 2010 | 47.36 | 47.65 | 47.32 | 47.62 | 21,576 | +1.05(+2.26%) |
Jun 25, 2010 | 46.57 | 46.77 | 46.57 | 46.57 | 6,546 | -0.12(-0.25%) |
Jun 24, 2010 | 46.97 | 46.97 | 46.59 | 46.69 | 2,762 | -0.21(-0.45%) |
Jun 23, 2010 | 46.68 | 46.90 | 46.68 | 46.90 | 3,364 | +0.32(+0.70%) |
Jun 22, 2010 | 46.30 | 46.57 | 46.30 | 46.57 | 2,681 | +0.40(+0.86%) |
Jun 21, 2010 | 45.82 | 46.21 | 45.71 | 46.17 | 9,840 | +0.09(+0.19%) |
Jun 18, 2010 | 46.39 | 46.39 | 46.03 | 46.09 | 6,256 | -0.28(-0.61%) |
Jun 17, 2010 | 46.08 | 46.45 | 46.08 | 46.37 | 14,761 | +0.50(+1.08%) |
Jun 16, 2010 | 46.03 | 46.03 | 45.87 | 45.87 | 2,000 | +0.26(+0.57%) |
Jun 15, 2010 | 46.07 | 46.08 | 45.48 | 45.61 | 7,215 | -0.31(-0.69%) |
Jun 14, 2010 | 45.76 | 45.96 | 45.72 | 45.93 | 3,951 | -0.24(-0.52%) |
Jun 11, 2010 | 45.87 | 46.17 | 45.87 | 46.17 | 2,762 | +0.31(+0.69%) |
Jun 10, 2010 | 46.08 | 46.09 | 45.85 | 45.85 | 2,977 | -0.53(-1.14%) |
Jun 09, 2010 | 46.24 | 46.38 | 46.08 | 46.38 | 2,058 | -0.03(-0.07%) |
Jun 08, 2010 | 46.38 | 46.47 | 46.05 | 46.42 | 30,830 | +0.07(+0.16%) |
Jun 07, 2010 | 46.23 | 46.34 | 46.08 | 46.34 | 2,635 | +0.12(+0.26%) |
Jun 04, 2010 | 46.08 | 46.28 | 46.08 | 46.22 | 2,402 | +0.73(+1.60%) |
Jun 03, 2010 | 45.31 | 45.49 | 45.22 | 45.49 | 8,292 | -0.10(-0.21%) |
Jun 02, 2010 | 45.96 | 45.96 | 45.59 | 45.59 | 6,206 | -0.26(-0.57%) |
Jun 01, 2010 | 46.05 | 46.05 | 45.60 | 45.85 | 5,492 | +0.22(+0.49%) |
May 27, 2010 | 45.63 | 45.63 | 45.63 | 45.63 | 0 | -0.68(-1.47%) |
May 26, 2010 | 46.42 | 46.54 | 46.19 | 46.31 | 17,984 | -0.38(-0.82%) |
May 25, 2010 | 47.03 | 47.10 | 46.60 | 46.69 | 35,750 | +0.52(+1.14%) |
May 24, 2010 | 46.49 | 46.54 | 46.17 | 46.17 | 15,522 | -0.37(-0.79%) |
May 21, 2010 | 47.01 | 47.01 | 46.31 | 46.54 | 78,005 | +0.04(+0.08%) |
May 20, 2010 | 46.17 | 46.51 | 46.17 | 46.50 | 31,906 | +0.73(+1.60%) |
May 19, 2010 | 45.62 | 45.80 | 45.62 | 45.76 | 5,162 | +0.13(+0.30%) |
May 18, 2010 | 45.20 | 45.63 | 45.18 | 45.63 | 2,437 | +0.59(+1.31%) |
May 17, 2010 | 45.17 | 45.43 | 45.02 | 45.04 | 6,453 | -0.25(-0.56%) |
May 14, 2010 | 44.83 | 45.29 | 44.83 | 45.29 | 2,295 | +0.91(+2.06%) |
May 13, 2010 | 44.59 | 44.59 | 44.38 | 44.38 | 1,137 | -0.02(-0.03%) |
May 12, 2010 | 44.56 | 44.56 | 44.39 | 44.39 | 1,801 | -0.25(-0.55%) |
May 11, 2010 | 44.84 | 44.84 | 44.64 | 44.64 | 2,655 | -0.03(-0.07%) |
May 10, 2010 | 44.55 | 44.67 | 44.36 | 44.67 | 12,788 | -0.84(-1.84%) |
May 07, 2010 | 46.13 | 46.19 | 45.43 | 45.51 | 9,295 | +0.29(+0.65%) |
May 06, 2010 | 44.78 | 45.22 | 44.77 | 45.22 | 2,402 | +0.56(+1.26%) |
May 05, 2010 | 44.66 | 45.05 | 44.66 | 44.66 | 1,145 | +0.14(+0.31%) |
May 04, 2010 | 44.30 | 44.52 | 44.21 | 44.52 | 1,979 | +0.58(+1.32%) |
Apr 30, 2010 | 43.94 | 43.94 | 43.94 | 43.94 | 0 | +0.48(+1.09%) |
Apr 28, 2010 | 43.46 | 43.46 | 43.46 | 43.46 | 0 | -0.39(-0.89%) |
Apr 27, 2010 | 44.01 | 44.02 | 43.85 | 43.85 | 4,561 | +0.52(+1.20%) |
Apr 26, 2010 | 43.54 | 43.54 | 43.33 | 43.33 | 6,873 | -0.15(-0.34%) |
Apr 22, 2010 | 43.48 | 43.48 | 43.48 | 43.48 | 0 | -0.04(-0.09%) |
Apr 21, 2010 | 43.34 | 43.52 | 43.34 | 43.52 | 5,472 | +0.30(+0.70%) |
Apr 20, 2010 | 43.21 | 43.21 | 43.21 | 43.21 | 192 | +0.03(+0.08%) |
Apr 19, 2010 | 43.19 | 43.19 | 43.18 | 43.18 | 787 | -0.10(-0.24%) |
Apr 16, 2010 | 43.18 | 43.28 | 43.15 | 43.28 | 2,154 | +0.33(+0.77%) |
Apr 15, 2010 | 42.86 | 42.95 | 42.86 | 42.95 | 329 | -0.09(-0.20%) |
Apr 14, 2010 | 43.04 | 43.04 | 43.04 | 43.04 | 217 | -0.04(-0.10%) |
Apr 13, 2010 | 43.16 | 43.17 | 43.08 | 43.08 | 3,163 | +0.07(+0.16%) |
Apr 12, 2010 | 42.89 | 43.05 | 42.86 | 43.01 | 14,647 | +0.21(+0.49%) |
Apr 09, 2010 | 42.60 | 42.83 | 42.60 | 42.81 | 6,212 | +0.09(+0.21%) |
Apr 08, 2010 | 42.84 | 42.87 | 42.72 | 42.72 | 5,739 | -0.15(-0.35%) |
Apr 07, 2010 | 42.24 | 42.87 | 42.24 | 42.87 | 6,246 | +0.45(+1.06%) |
Apr 06, 2010 | 42.48 | 42.48 | 42.25 | 42.42 | 5,956 | +0.08(+0.18%) |
Apr 05, 2010 | 42.53 | 42.53 | 42.27 | 42.34 | 15,826 | -0.58(-1.34%) |