Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 50.15 | 50.30 | 49.35 | 50.15 | 122,900 | +1.33(+2.72%) |
Jul 29, 2010 | 49.26 | 49.55 | 48.35 | 48.82 | 137,306 | -0.72(-1.45%) |
Jul 28, 2010 | 49.66 | 49.77 | 49.21 | 49.54 | 115,302 | -0.41(-0.82%) |
Jul 27, 2010 | 50.00 | 50.19 | 49.52 | 49.95 | 73,334 | +0.08(+0.16%) |
Jul 26, 2010 | 49.48 | 49.96 | 49.07 | 49.87 | 123,208 | +0.05(+0.10%) |
Jul 23, 2010 | 49.37 | 49.93 | 49.00 | 49.82 | 149,483 | +0.21(+0.42%) |
Jul 22, 2010 | 49.50 | 49.93 | 49.29 | 49.61 | 198,555 | +1.24(+2.56%) |
Jul 21, 2010 | 48.86 | 48.97 | 48.11 | 48.37 | 133,508 | -0.01(-0.02%) |
Jul 20, 2010 | 47.09 | 48.55 | 47.09 | 48.38 | 245,356 | +1.14(+2.41%) |
Jul 19, 2010 | 47.11 | 47.41 | 46.59 | 47.24 | 124,323 | +0.48(+1.03%) |
Jul 16, 2010 | 46.76 | 47.42 | 46.53 | 46.76 | 163,773 | -1.04(-2.18%) |
Jul 15, 2010 | 47.79 | 47.93 | 46.89 | 47.80 | 221,374 | -1.15(-2.35%) |
Jul 14, 2010 | 48.71 | 49.16 | 48.57 | 48.95 | 115,546 | -0.59(-1.19%) |
Jul 13, 2010 | 49.54 | 49.65 | 49.16 | 49.54 | 257,893 | -0.50(-1.00%) |
Jul 12, 2010 | 49.73 | 50.19 | 49.47 | 50.04 | 105,581 | -0.05(-0.10%) |
Jul 09, 2010 | 50.09 | 50.20 | 49.27 | 50.09 | 202,333 | +0.80(+1.62%) |
Jul 08, 2010 | 49.10 | 49.37 | 48.82 | 49.29 | 116,014 | -0.96(-1.91%) |
Jul 07, 2010 | 49.38 | 50.33 | 49.23 | 50.25 | 143,354 | +0.47(+0.94%) |
Jul 06, 2010 | 49.91 | 50.31 | 49.43 | 49.78 | 221,881 | +2.74(+5.82%) |
Jul 02, 2010 | 47.04 | 47.47 | 46.85 | 47.04 | 111,040 | -0.75(-1.57%) |
Jul 01, 2010 | 47.86 | 48.15 | 46.63 | 47.79 | 274,377 | -0.13(-0.27%) |
Jun 30, 2010 | 48.15 | 48.49 | 47.71 | 47.92 | 132 | +1.62(+3.50%) |
Jun 29, 2010 | 47.49 | 47.53 | 46.21 | 46.30 | 313,032 | -1.97(-4.08%) |
Jun 25, 2010 | 48.27 | 48.48 | 47.62 | 48.27 | 108,238 | +0.43(+0.90%) |
Jun 24, 2010 | 48.23 | 48.35 | 47.48 | 47.84 | 133,725 | -1.27(-2.59%) |
Jun 23, 2010 | 49.27 | 49.58 | 48.73 | 49.11 | 180,671 | +0.81(+1.68%) |
Jun 22, 2010 | 49.14 | 49.31 | 48.24 | 48.30 | 158,735 | -1.99(-3.96%) |
Jun 21, 2010 | 50.60 | 51.32 | 49.66 | 50.29 | 198,600 | +1.40(+2.86%) |
Jun 18, 2010 | 48.89 | 49.41 | 48.80 | 48.89 | 119,724 | -0.38(-0.77%) |
Jun 17, 2010 | 49.44 | 49.74 | 48.75 | 49.27 | 149,570 | -0.93(-1.85%) |
Jun 16, 2010 | 49.79 | 50.28 | 49.79 | 50.20 | 83,071 | +0.08(+0.16%) |
Jun 15, 2010 | 49.33 | 50.24 | 49.25 | 50.12 | 171,498 | +2.18(+4.55%) |
Jun 14, 2010 | 48.28 | 48.75 | 47.71 | 47.94 | 141,327 | -0.26(-0.54%) |
Jun 11, 2010 | 47.05 | 48.30 | 46.93 | 48.20 | 124,831 | +0.94(+1.99%) |
Jun 10, 2010 | 46.49 | 47.47 | 46.36 | 47.26 | 276,656 | +2.30(+5.12%) |
Jun 09, 2010 | 45.06 | 45.85 | 44.59 | 44.96 | 123,574 | -0.09(-0.20%) |
Jun 08, 2010 | 44.75 | 45.10 | 44.00 | 45.05 | 168,991 | +0.60(+1.35%) |
Jun 07, 2010 | 45.29 | 45.37 | 44.36 | 44.45 | 142,437 | -0.02(-0.04%) |
Jun 04, 2010 | 44.47 | 45.10 | 44.17 | 44.47 | 150,775 | -1.18(-2.58%) |
Jun 03, 2010 | 45.14 | 46.21 | 45.14 | 45.65 | 190,132 | +0.23(+0.51%) |
Jun 02, 2010 | 44.63 | 45.68 | 44.31 | 45.42 | 9,936 | +1.10(+2.48%) |
Jun 01, 2010 | 44.91 | 45.54 | 44.23 | 44.32 | 207,317 | -1.64(-3.57%) |
May 28, 2010 | 45.96 | 46.66 | 45.38 | 45.96 | 156,704 | -0.64(-1.37%) |
May 27, 2010 | 45.51 | 46.67 | 45.43 | 46.60 | 222,052 | +1.91(+4.27%) |
May 26, 2010 | 44.65 | 45.55 | 44.51 | 44.69 | 237,666 | +1.12(+2.57%) |
May 25, 2010 | 42.58 | 44.01 | 42.24 | 43.57 | 228,609 | -0.65(-1.47%) |
May 24, 2010 | 44.29 | 44.77 | 44.14 | 44.22 | 156,131 | +0.73(+1.68%) |
May 21, 2010 | 41.66 | 43.86 | 41.24 | 43.49 | 431,345 | +1.08(+2.55%) |
May 20, 2010 | 42.47 | 43.20 | 42.40 | 42.41 | 221,856 | -1.59(-3.61%) |
May 19, 2010 | 43.83 | 44.27 | 43.53 | 44.00 | 162,506 | -0.60(-1.35%) |
May 18, 2010 | 45.33 | 45.58 | 44.42 | 44.60 | 131,116 | -0.24(-0.54%) |
May 17, 2010 | 44.61 | 44.98 | 44.05 | 44.84 | 273,704 | +0.14(+0.31%) |
May 14, 2010 | 44.70 | 45.19 | 44.34 | 44.70 | 259,105 | -1.31(-2.85%) |
May 13, 2010 | 46.06 | 46.40 | 45.87 | 46.01 | 119,478 | +0.32(+0.70%) |
May 12, 2010 | 45.57 | 45.91 | 45.29 | 45.69 | 135,779 | -0.35(-0.76%) |
May 11, 2010 | 46.51 | 46.74 | 45.97 | 46.04 | 213,677 | -1.05(-2.23%) |
May 10, 2010 | 46.51 | 47.16 | 46.48 | 47.09 | 381,250 | +3.88(+8.98%) |
May 07, 2010 | 43.10 | 43.93 | 42.47 | 43.21 | 279,503 | +0.48(+1.12%) |
May 06, 2010 | 44.27 | 44.27 | 41.26 | 42.73 | 302,981 | -1.22(-2.78%) |
May 05, 2010 | 44.16 | 44.63 | 43.69 | 43.95 | 299,185 | -1.06(-2.36%) |
May 04, 2010 | 45.83 | 45.98 | 44.86 | 45.01 | 299,332 | -1.35(-2.91%) |