Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 46.05 | 47.08 | 45.98 | 46.05 | 11,117 | -0.34(-0.73%) |
Jul 29, 2010 | 46.81 | 46.81 | 46.11 | 46.39 | 68,002 | -0.89(-1.88%) |
Jul 28, 2010 | 47.15 | 47.28 | 47.15 | 47.28 | 8,500 | +0.41(+0.87%) |
Jul 27, 2010 | 45.99 | 47.17 | 45.99 | 46.87 | 24,800 | +0.85(+1.85%) |
Jul 26, 2010 | 46.10 | 46.10 | 45.89 | 46.02 | 11,835 | +0.03(+0.07%) |
Jul 23, 2010 | 46.17 | 46.28 | 45.90 | 45.99 | 4,000 | +0.08(+0.17%) |
Jul 22, 2010 | 46.42 | 46.43 | 45.83 | 45.91 | 21,767 | -1.69(-3.55%) |
Jul 21, 2010 | 46.48 | 47.60 | 45.95 | 47.60 | 9,550 | +0.77(+1.64%) |
Jul 20, 2010 | 47.70 | 47.70 | 46.80 | 46.83 | 27,735 | -0.41(-0.87%) |
Jul 19, 2010 | 47.27 | 47.61 | 46.60 | 47.24 | 22,676 | -0.53(-1.11%) |
Jul 16, 2010 | 47.77 | 48.06 | 47.70 | 47.77 | 17,410 | +0.63(+1.33%) |
Jul 15, 2010 | 46.97 | 47.95 | 46.97 | 47.14 | 40,230 | +0.01(+0.03%) |
Jul 14, 2010 | 47.19 | 47.26 | 46.41 | 47.13 | 20,000 | +0.25(+0.53%) |
Jul 13, 2010 | 47.06 | 47.22 | 46.82 | 46.88 | 12,631 | -1.52(-3.14%) |
Jul 12, 2010 | 47.78 | 48.49 | 47.75 | 48.40 | 67,000 | +0.93(+1.96%) |
Jul 09, 2010 | 47.47 | 48.09 | 47.41 | 47.47 | 26,250 | -0.18(-0.38%) |
Jul 08, 2010 | 48.00 | 48.46 | 47.65 | 47.65 | 56,626 | -0.90(-1.85%) |
Jul 07, 2010 | 49.63 | 49.63 | 48.55 | 48.55 | 30,160 | -1.71(-3.40%) |
Jul 06, 2010 | 49.44 | 50.46 | 49.12 | 50.26 | 19,913 | +0.14(+0.28%) |
Jul 02, 2010 | 50.12 | 50.55 | 49.66 | 50.12 | 50,725 | +0.30(+0.60%) |
Jul 01, 2010 | 48.69 | 50.07 | 48.69 | 49.82 | 22,520 | +1.62(+3.36%) |
Jun 30, 2010 | 47.48 | 48.65 | 47.48 | 48.20 | 66,537 | +0.23(+0.48%) |
Jun 29, 2010 | 47.79 | 48.15 | 47.79 | 47.97 | 49,610 | +1.98(+4.31%) |
Jun 25, 2010 | 45.99 | 47.17 | 45.89 | 45.99 | 188,421 | -1.74(-3.65%) |
Jun 24, 2010 | 47.87 | 48.10 | 47.48 | 47.73 | 48,320 | -0.12(-0.25%) |
Jun 23, 2010 | 47.66 | 48.23 | 47.30 | 47.85 | 37,855 | +1.00(+2.13%) |
Jun 22, 2010 | 46.28 | 46.88 | 46.25 | 46.85 | 29,995 | +0.38(+0.82%) |
Jun 21, 2010 | 45.60 | 46.63 | 45.58 | 46.47 | 24,108 | +0.07(+0.15%) |
Jun 18, 2010 | 46.40 | 46.68 | 46.35 | 46.40 | 9,300 | -0.30(-0.64%) |
Jun 17, 2010 | 46.14 | 46.73 | 46.14 | 46.70 | 34,485 | +0.44(+0.95%) |
Jun 16, 2010 | 46.87 | 46.92 | 46.03 | 46.26 | 16,727 | -0.36(-0.77%) |
Jun 15, 2010 | 47.33 | 47.39 | 46.60 | 46.62 | 16,960 | -1.28(-2.67%) |
Jun 14, 2010 | 47.35 | 48.20 | 47.11 | 47.90 | 27,197 | -0.11(-0.23%) |
Jun 11, 2010 | 48.17 | 48.33 | 47.58 | 48.01 | 13,655 | +0.72(+1.52%) |
Jun 10, 2010 | 47.40 | 47.60 | 47.06 | 47.29 | 9,629 | -1.22(-2.51%) |
Jun 09, 2010 | 48.47 | 48.61 | 47.92 | 48.51 | 20,406 | -1.19(-2.39%) |
Jun 08, 2010 | 49.90 | 50.30 | 49.64 | 49.70 | 48,915 | -0.78(-1.55%) |
Jun 07, 2010 | 50.19 | 50.57 | 49.57 | 50.48 | 36,296 | +0.04(+0.08%) |
Jun 04, 2010 | 50.44 | 50.61 | 48.96 | 50.44 | 73,450 | +2.20(+4.56%) |
Jun 03, 2010 | 49.10 | 49.30 | 48.16 | 48.24 | 40,410 | -0.68(-1.39%) |
Jun 02, 2010 | 49.55 | 49.60 | 48.66 | 48.92 | 34,178 | -0.91(-1.83%) |
Jun 01, 2010 | 49.13 | 49.85 | 47.93 | 49.83 | 32,650 | +1.24(+2.55%) |
May 28, 2010 | 48.59 | 49.11 | 48.00 | 48.59 | 50,274 | +0.40(+0.83%) |
May 27, 2010 | 49.28 | 49.46 | 48.19 | 48.19 | 74,817 | -2.60(-5.12%) |
May 26, 2010 | 51.50 | 51.50 | 50.33 | 50.79 | 109,308 | -1.26(-2.42%) |
May 25, 2010 | 53.53 | 53.59 | 52.05 | 52.05 | 100 | +0.52(+1.01%) |
May 24, 2010 | 51.26 | 51.61 | 51.05 | 51.53 | 30,435 | +0.03(+0.06%) |
May 21, 2010 | 52.17 | 52.22 | 50.78 | 51.50 | 223,548 | -0.13(-0.25%) |
May 20, 2010 | 51.21 | 52.26 | 50.90 | 51.63 | 133,010 | +2.04(+4.11%) |
May 19, 2010 | 49.92 | 50.79 | 49.42 | 49.59 | 152,095 | -0.03(-0.06%) |
May 18, 2010 | 48.17 | 50.05 | 48.10 | 49.62 | 85,461 | +0.57(+1.16%) |
May 17, 2010 | 48.34 | 49.51 | 48.22 | 49.05 | 100,171 | +1.24(+2.59%) |
May 14, 2010 | 47.81 | 48.13 | 46.88 | 47.81 | 53,940 | +1.65(+3.57%) |
May 13, 2010 | 46.04 | 46.17 | 45.50 | 46.16 | 68,349 | +0.80(+1.76%) |
May 12, 2010 | 45.22 | 45.74 | 44.93 | 45.36 | 53,581 | +0.05(+0.11%) |
May 11, 2010 | 45.15 | 45.35 | 45.15 | 45.31 | 21,325 | +0.58(+1.30%) |
May 10, 2010 | 45.19 | 45.50 | 44.73 | 44.73 | 87,910 | -1.27(-2.76%) |
May 07, 2010 | 45.37 | 46.46 | 45.21 | 46.00 | 163,760 | +0.83(+1.84%) |
May 06, 2010 | 44.00 | 46.10 | 43.76 | 45.17 | 174,856 | +1.56(+3.58%) |
May 05, 2010 | 43.48 | 43.67 | 42.75 | 43.61 | 36,615 | +1.49(+3.54%) |
May 04, 2010 | 41.30 | 42.12 | 41.30 | 42.12 | 107,681 | +1.68(+4.15%) |