Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 51.92 | 51.93 | 51.87 | 51.88 | 48,179 | -0.03(-0.05%) |
Jul 29, 2010 | 51.88 | 51.91 | 51.88 | 51.91 | 7,355 | +0.01(+0.02%) |
Jul 28, 2010 | 51.84 | 51.90 | 51.83 | 51.90 | 4,640 | +0.04(+0.08%) |
Jul 27, 2010 | 51.86 | 51.86 | 51.82 | 51.85 | 14,438 | -0.03(-0.07%) |
Jul 26, 2010 | 51.88 | 51.89 | 51.84 | 51.89 | 4,261 | +0.02(+0.03%) |
Jul 23, 2010 | 51.93 | 51.93 | 51.87 | 51.87 | 5,125 | -0.04(-0.07%) |
Jul 22, 2010 | 51.92 | 51.92 | 51.90 | 51.91 | 3,042 | -0.03(-0.06%) |
Jul 21, 2010 | 51.91 | 51.94 | 51.91 | 51.94 | 25,303 | +0.04(+0.08%) |
Jul 20, 2010 | 51.90 | 51.91 | 51.88 | 51.90 | 25,205 | +0.00(+0.00%) |
Jul 19, 2010 | 51.90 | 51.90 | 51.85 | 51.90 | 33,169 | +0.02(+0.04%) |
Jul 16, 2010 | 51.85 | 51.89 | 51.85 | 51.88 | 1,635 | +0.01(+0.02%) |
Jul 15, 2010 | 51.85 | 51.88 | 51.85 | 51.86 | 4,401 | +0.03(+0.07%) |
Jul 14, 2010 | 51.84 | 51.84 | 51.79 | 51.83 | 15,171 | +0.04(+0.08%) |
Jul 13, 2010 | 51.81 | 51.81 | 51.77 | 51.79 | 13,155 | -0.01(-0.01%) |
Jul 12, 2010 | 51.81 | 51.82 | 51.79 | 51.79 | 4,095 | -0.03(-0.07%) |
Jul 09, 2010 | 51.82 | 51.83 | 51.82 | 51.83 | 31,244 | +0.02(+0.03%) |
Jul 08, 2010 | 51.83 | 51.85 | 51.81 | 51.81 | 22,071 | -0.02(-0.05%) |
Jul 07, 2010 | 51.80 | 51.86 | 51.80 | 51.84 | 23,145 | +0.00(+0.00%) |
Jul 06, 2010 | 51.85 | 51.85 | 51.79 | 51.84 | 6,442 | +0.06(+0.12%) |
Jul 02, 2010 | 51.83 | 51.85 | 51.78 | 51.78 | 14,402 | -0.05(-0.10%) |
Jul 01, 2010 | 51.86 | 51.87 | 51.83 | 51.83 | 80,472 | -0.02(-0.03%) |
Jun 30, 2010 | 51.84 | 51.85 | 51.80 | 51.85 | 49,408 | -0.02(-0.03%) |
Jun 29, 2010 | 51.81 | 51.92 | 51.81 | 51.86 | 38,214 | +0.04(+0.08%) |
Jun 25, 2010 | 51.83 | 51.83 | 51.78 | 51.82 | 3,482 | +0.00(+0.00%) |
Jun 24, 2010 | 51.83 | 51.83 | 51.78 | 51.82 | 9,841 | +0.02(+0.04%) |
Jun 23, 2010 | 51.77 | 51.81 | 51.75 | 51.80 | 7,232 | +0.04(+0.07%) |
Jun 22, 2010 | 51.69 | 51.77 | 51.69 | 51.76 | 22,836 | +0.04(+0.07%) |
Jun 21, 2010 | 51.67 | 51.72 | 51.67 | 51.72 | 8,972 | +0.01(+0.01%) |
Jun 18, 2010 | 51.78 | 51.78 | 51.72 | 51.72 | 7,302 | +0.01(+0.02%) |
Jun 17, 2010 | 51.75 | 51.77 | 51.67 | 51.71 | 16,983 | -0.01(-0.02%) |
Jun 16, 2010 | 51.69 | 51.72 | 51.69 | 51.72 | 4,386 | +0.06(+0.11%) |
Jun 15, 2010 | 51.67 | 51.70 | 51.66 | 51.66 | 3,026 | +0.01(+0.02%) |
Jun 14, 2010 | 51.71 | 51.71 | 51.61 | 51.65 | 37,230 | -0.05(-0.11%) |
Jun 11, 2010 | 51.71 | 51.71 | 51.64 | 51.70 | 7,954 | +0.05(+0.11%) |
Jun 10, 2010 | 51.69 | 51.69 | 51.65 | 51.65 | 3,453 | -0.06(-0.12%) |
Jun 09, 2010 | 51.65 | 51.71 | 51.64 | 51.71 | 7,749 | +0.03(+0.05%) |
Jun 08, 2010 | 51.65 | 51.70 | 51.33 | 51.68 | 28,484 | +0.00(+0.00%) |
Jun 07, 2010 | 51.69 | 51.69 | 51.67 | 51.68 | 7,020 | -0.01(-0.02%) |
Jun 04, 2010 | 51.67 | 51.69 | 51.66 | 51.69 | 3,353 | +0.09(+0.17%) |
Jun 03, 2010 | 51.60 | 51.60 | 51.60 | 51.60 | 7,194 | +0.01(+0.02%) |
Jun 02, 2010 | 51.64 | 51.64 | 51.59 | 51.59 | 3,692 | -0.06(-0.12%) |
Jun 01, 2010 | 51.71 | 51.71 | 51.63 | 51.65 | 26,393 | +0.00(+0.00%) |
May 28, 2010 | 51.59 | 51.65 | 51.56 | 51.65 | 3,307 | +0.08(+0.15%) |
May 27, 2010 | 51.60 | 51.60 | 51.54 | 51.57 | 7,230 | -0.06(-0.12%) |
May 26, 2010 | 51.61 | 51.63 | 51.59 | 51.63 | 8,028 | -0.04(-0.08%) |
May 25, 2010 | 51.74 | 51.74 | 51.61 | 51.67 | 66,917 | +0.01(+0.02%) |
May 24, 2010 | 51.67 | 51.76 | 51.63 | 51.66 | 53,518 | -0.00(-0.01%) |
May 21, 2010 | 51.72 | 51.73 | 51.67 | 51.67 | 55,651 | -0.04(-0.08%) |
May 20, 2010 | 51.73 | 51.73 | 51.66 | 51.71 | 15,562 | +0.06(+0.12%) |
May 19, 2010 | 51.67 | 51.69 | 51.65 | 51.65 | 7,623 | -0.03(-0.05%) |
May 18, 2010 | 52.32 | 52.32 | 51.57 | 51.67 | 20,359 | +0.05(+0.10%) |
May 17, 2010 | 51.63 | 51.66 | 51.61 | 51.62 | 5,532 | -0.01(-0.02%) |
May 14, 2010 | 51.65 | 51.66 | 51.63 | 51.63 | 15,435 | +0.13(+0.25%) |
May 13, 2010 | 51.61 | 51.61 | 51.48 | 51.50 | 21,635 | -0.04(-0.08%) |
May 12, 2010 | 51.55 | 51.55 | 51.49 | 51.55 | 13,646 | +0.06(+0.12%) |
May 11, 2010 | 51.48 | 51.61 | 51.47 | 51.48 | 7,720 | -0.05(-0.09%) |
May 10, 2010 | 51.58 | 51.60 | 51.53 | 51.53 | 13,280 | -0.09(-0.18%) |
May 07, 2010 | 51.33 | 51.67 | 51.33 | 51.62 | 60,793 | +0.03(+0.06%) |
May 06, 2010 | 51.55 | 64.34 | 51.54 | 51.59 | 16,421 | +0.06(+0.12%) |
May 05, 2010 | 51.53 | 51.55 | 51.45 | 51.53 | 38,605 | +0.08(+0.15%) |
May 04, 2010 | 51.44 | 51.47 | 51.44 | 51.45 | 17,699 | +0.05(+0.10%) |