Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 47.29 | 48.13 | 46.45 | 46.53 | 536 | -0.38(-0.81%) |
Jun 29, 2010 | 49.28 | 49.31 | 46.80 | 46.91 | 6,297,535 | -4.95(-9.55%) |
Jun 25, 2010 | 51.86 | 51.93 | 50.40 | 51.86 | 7,478,548 | +0.88(+1.72%) |
Jun 24, 2010 | 51.50 | 52.05 | 50.55 | 50.98 | 3,674,080 | -1.28(-2.45%) |
Jun 23, 2010 | 51.65 | 52.76 | 50.44 | 52.26 | 3,362,892 | +0.67(+1.30%) |
Jun 22, 2010 | 53.59 | 53.99 | 51.45 | 51.59 | 139 | -1.97(-3.68%) |
Jun 21, 2010 | 54.30 | 55.08 | 53.10 | 53.56 | 5,160,919 | +0.48(+0.90%) |
Jun 18, 2010 | 53.08 | 53.55 | 52.40 | 53.08 | 3,914,139 | +0.35(+0.66%) |
Jun 17, 2010 | 53.69 | 53.73 | 52.13 | 52.73 | 3,161,811 | -0.50(-0.94%) |
Jun 16, 2010 | 53.31 | 53.61 | 52.89 | 53.23 | 4,344,370 | -0.61(-1.14%) |
Jun 15, 2010 | 52.15 | 53.91 | 52.14 | 53.85 | 139 | +2.11(+4.09%) |
Jun 14, 2010 | 52.65 | 53.11 | 51.50 | 51.73 | 3,666,003 | +0.14(+0.26%) |
Jun 11, 2010 | 49.33 | 51.75 | 49.24 | 51.60 | 3,618,714 | +1.24(+2.47%) |
Jun 10, 2010 | 48.28 | 50.61 | 48.28 | 50.35 | 648 | +3.28(+6.97%) |
Jun 09, 2010 | 47.12 | 48.23 | 46.73 | 47.08 | 4,782,772 | +0.50(+1.07%) |
Jun 08, 2010 | 45.37 | 46.80 | 44.87 | 46.57 | 4,091,689 | +1.61(+3.57%) |
Jun 07, 2010 | 47.53 | 47.53 | 44.91 | 44.97 | 4,284,185 | -2.44(-5.14%) |
Jun 04, 2010 | 47.40 | 50.01 | 46.80 | 47.40 | 5,806,197 | -3.45(-6.79%) |
Jun 03, 2010 | 50.88 | 51.44 | 49.40 | 50.85 | 4,797,746 | +1.00(+2.01%) |
Jun 02, 2010 | 47.99 | 49.93 | 47.27 | 49.85 | 11,957 | +2.64(+5.58%) |
Jun 01, 2010 | 47.93 | 49.37 | 47.19 | 47.22 | 2,675,806 | -1.35(-2.78%) |
May 28, 2010 | 48.57 | 50.15 | 47.88 | 48.57 | 4,438,039 | -1.15(-2.31%) |
May 27, 2010 | 48.65 | 49.74 | 48.39 | 49.72 | 3,327,465 | +2.58(+5.47%) |
May 26, 2010 | 47.45 | 49.03 | 46.83 | 47.14 | 2,099 | +0.74(+1.60%) |
May 25, 2010 | 43.90 | 46.52 | 43.22 | 46.40 | 139 | +0.51(+1.11%) |
May 24, 2010 | 47.15 | 47.73 | 45.77 | 45.89 | 3,026,930 | -1.17(-2.49%) |
May 21, 2010 | 44.30 | 47.30 | 43.12 | 47.06 | 5,703,540 | +1.55(+3.41%) |
May 20, 2010 | 44.87 | 46.92 | 44.30 | 45.51 | 279 | -3.41(-6.97%) |
May 19, 2010 | 48.61 | 49.85 | 47.52 | 48.92 | 5,295,788 | -0.93(-1.87%) |
May 18, 2010 | 52.05 | 52.34 | 49.54 | 49.85 | 7,296 | -0.94(-1.85%) |
May 17, 2010 | 51.13 | 51.63 | 48.97 | 50.79 | 5,660,007 | -0.20(-0.39%) |
May 14, 2010 | 50.99 | 52.25 | 50.37 | 50.99 | 6,410,478 | -1.77(-3.36%) |
May 13, 2010 | 53.58 | 54.33 | 52.49 | 52.77 | 4,006,118 | -0.75(-1.40%) |
May 12, 2010 | 51.84 | 53.77 | 51.68 | 53.51 | 4,183,146 | +2.37(+4.64%) |
May 11, 2010 | 51.69 | 51.99 | 50.66 | 51.14 | 4,134,782 | -0.26(-0.51%) |
May 10, 2010 | 50.60 | 51.45 | 50.53 | 51.40 | 6,811,872 | +4.86(+10.44%) |
May 07, 2010 | 46.22 | 48.81 | 46.02 | 46.54 | 9,471,825 | -0.25(-0.54%) |
May 06, 2010 | 48.18 | 51.31 | 41.98 | 46.80 | 2,104 | -2.09(-4.28%) |
May 05, 2010 | 49.82 | 51.17 | 48.28 | 48.89 | 6,284,919 | -1.46(-2.90%) |
May 04, 2010 | 51.28 | 51.32 | 49.41 | 50.35 | 1,403 | -1.85(-3.55%) |
May 03, 2010 | 51.79 | 52.92 | 51.74 | 52.20 | 4,056,497 | +0.73(+1.41%) |
Apr 30, 2010 | 53.98 | 54.56 | 51.35 | 51.48 | 5,004,043 | -2.54(-4.70%) |
Apr 29, 2010 | 53.24 | 54.84 | 52.89 | 54.01 | 5,626,529 | +1.41(+2.68%) |
Apr 28, 2010 | 52.17 | 53.41 | 52.07 | 52.60 | 6,487,682 | +1.00(+1.95%) |
Apr 27, 2010 | 53.06 | 54.41 | 51.30 | 51.60 | 140 | +1.49(+2.97%) |
Apr 26, 2010 | 50.06 | 50.96 | 49.89 | 50.11 | 4,128,287 | +0.39(+0.79%) |
Apr 23, 2010 | 48.65 | 49.77 | 48.15 | 49.72 | 3,275,174 | +1.21(+2.50%) |
Apr 22, 2010 | 47.02 | 48.69 | 46.16 | 48.50 | 2,639,531 | +0.94(+1.98%) |
Apr 21, 2010 | 47.56 | 48.40 | 47.00 | 47.56 | 12,258 | -0.21(-0.45%) |
Apr 20, 2010 | 47.68 | 49.42 | 47.61 | 47.78 | 4,452,625 | +0.79(+1.68%) |
Apr 19, 2010 | 46.87 | 47.48 | 46.01 | 46.99 | 2,629,111 | +0.01(+0.03%) |
Apr 16, 2010 | 47.53 | 47.87 | 46.32 | 46.97 | 2,930,171 | -0.78(-1.64%) |
Apr 15, 2010 | 48.13 | 48.45 | 47.35 | 47.76 | 2,987,481 | -0.51(-1.05%) |
Apr 14, 2010 | 47.15 | 48.31 | 47.11 | 48.26 | 2,873,074 | +1.18(+2.51%) |
Apr 13, 2010 | 46.44 | 47.12 | 46.34 | 47.08 | 2,324,474 | +0.66(+1.43%) |
Apr 12, 2010 | 47.36 | 47.36 | 46.27 | 46.42 | 3,982,809 | -0.67(-1.42%) |
Apr 09, 2010 | 47.56 | 47.56 | 46.76 | 47.09 | 4,365,618 | +0.74(+1.60%) |
Apr 08, 2010 | 45.87 | 46.74 | 45.43 | 46.34 | 4,374,586 | +0.23(+0.49%) |
Apr 07, 2010 | 46.14 | 46.57 | 45.76 | 46.12 | 3,690,714 | -0.29(-0.63%) |
Apr 06, 2010 | 46.59 | 46.65 | 46.25 | 46.41 | 3,389,237 | +0.28(+0.60%) |
Apr 05, 2010 | 44.77 | 47.02 | 44.77 | 46.13 | 4,593,547 | +1.70(+3.83%) |