Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 48.39 | 48.54 | 48.22 | 48.50 | 9,013 | +0.07(+0.14%) |
Jul 29, 2010 | 48.26 | 48.44 | 48.21 | 48.44 | 24,804 | +0.34(+0.70%) |
Jul 28, 2010 | 47.96 | 48.10 | 47.93 | 48.10 | 24,029 | +0.31(+0.65%) |
Jul 27, 2010 | 47.97 | 47.97 | 47.79 | 47.79 | 53,067 | -0.19(-0.40%) |
Jul 26, 2010 | 47.86 | 47.98 | 47.71 | 47.98 | 38,933 | +0.33(+0.69%) |
Jul 23, 2010 | 47.76 | 47.76 | 47.57 | 47.65 | 65,761 | -0.26(-0.54%) |
Jul 22, 2010 | 47.96 | 47.96 | 47.82 | 47.91 | 39,277 | +0.42(+0.89%) |
Jul 21, 2010 | 47.76 | 47.79 | 47.40 | 47.49 | 14,028 | -0.27(-0.56%) |
Jul 20, 2010 | 47.71 | 47.92 | 47.64 | 47.76 | 16,037 | -0.08(-0.17%) |
Jul 19, 2010 | 48.00 | 48.00 | 47.84 | 47.84 | 42,120 | -0.24(-0.50%) |
Jul 16, 2010 | 48.13 | 48.15 | 48.08 | 48.08 | 5,596 | +0.36(+0.76%) |
Jul 15, 2010 | 47.55 | 47.74 | 47.55 | 47.72 | 19,324 | +0.39(+0.82%) |
Jul 14, 2010 | 47.09 | 47.33 | 47.09 | 47.33 | 4,823 | +0.08(+0.17%) |
Jul 13, 2010 | 47.06 | 47.28 | 47.06 | 47.25 | 11,082 | +0.20(+0.42%) |
Jul 12, 2010 | 46.99 | 47.06 | 46.81 | 47.05 | 9,552 | -0.04(-0.08%) |
Jul 09, 2010 | 47.06 | 47.09 | 46.88 | 47.09 | 6,987 | +0.02(+0.05%) |
Jul 08, 2010 | 46.98 | 47.15 | 46.97 | 47.06 | 2,899 | -0.14(-0.31%) |
Jul 07, 2010 | 47.13 | 47.27 | 46.96 | 47.21 | 10,117 | -0.01(-0.03%) |
Jul 06, 2010 | 47.05 | 47.22 | 47.05 | 47.22 | 10,686 | +0.28(+0.59%) |
Jul 02, 2010 | 46.87 | 47.04 | 46.87 | 46.94 | 20,104 | +0.07(+0.14%) |
Jul 01, 2010 | 46.30 | 46.88 | 46.30 | 46.88 | 81,228 | +0.87(+1.89%) |
Jun 30, 2010 | 45.94 | 46.11 | 45.94 | 46.01 | 7,278 | +0.24(+0.53%) |
Jun 29, 2010 | 45.75 | 45.76 | 45.75 | 45.76 | 1,667 | -0.24(-0.51%) |
Jun 25, 2010 | 45.66 | 46.00 | 45.66 | 46.00 | 18,528 | +0.12(+0.25%) |
Jun 24, 2010 | 45.61 | 45.96 | 45.61 | 45.88 | 15,239 | +0.26(+0.58%) |
Jun 23, 2010 | 45.52 | 45.80 | 45.38 | 45.62 | 27,128 | -0.00(-0.01%) |
Jun 22, 2010 | 45.60 | 45.67 | 45.54 | 45.62 | 32,573 | -0.03(-0.07%) |
Jun 21, 2010 | 45.71 | 45.72 | 45.51 | 45.65 | 7,802 | -0.06(-0.13%) |
Jun 18, 2010 | 45.62 | 45.76 | 45.62 | 45.71 | 15,837 | -0.03(-0.07%) |
Jun 17, 2010 | 45.70 | 45.77 | 45.50 | 45.74 | 7,174 | +0.28(+0.62%) |
Jun 16, 2010 | 45.42 | 45.46 | 45.38 | 45.46 | 6,609 | -0.07(-0.16%) |
Jun 15, 2010 | 45.46 | 45.53 | 45.45 | 45.53 | 5,792 | +0.17(+0.38%) |
Jun 14, 2010 | 45.40 | 45.51 | 45.29 | 45.36 | 12,969 | +0.25(+0.55%) |
Jun 11, 2010 | 45.07 | 45.11 | 44.93 | 45.11 | 18,047 | +0.06(+0.14%) |
Jun 10, 2010 | 45.11 | 45.21 | 45.00 | 45.05 | 50,245 | +0.21(+0.47%) |
Jun 09, 2010 | 44.72 | 44.88 | 44.72 | 44.84 | 5,083 | +0.22(+0.49%) |
Jun 08, 2010 | 44.52 | 44.68 | 44.37 | 44.62 | 7,349 | +0.13(+0.29%) |
Jun 07, 2010 | 44.53 | 44.53 | 44.40 | 44.49 | 10,730 | -0.25(-0.56%) |
Jun 04, 2010 | 44.84 | 44.84 | 44.60 | 44.74 | 10,059 | -0.36(-0.80%) |
Jun 03, 2010 | 45.24 | 45.24 | 45.08 | 45.10 | 6,205 | -0.05(-0.12%) |
Jun 02, 2010 | 45.27 | 45.36 | 45.08 | 45.15 | 90,568 | -0.30(-0.66%) |
Jun 01, 2010 | 45.46 | 45.69 | 45.45 | 45.45 | 14,019 | -0.30(-0.65%) |
May 28, 2010 | 45.99 | 45.91 | 45.58 | 45.74 | 15,850 | -0.25(-0.54%) |
May 27, 2010 | 45.64 | 45.99 | 45.51 | 45.99 | 61,530 | +0.35(+0.76%) |
May 26, 2010 | 45.89 | 45.89 | 45.65 | 45.65 | 15,508 | -0.56(-1.21%) |
May 25, 2010 | 45.84 | 46.21 | 45.84 | 46.21 | 117,174 | +0.14(+0.30%) |
May 24, 2010 | 46.29 | 46.29 | 46.07 | 46.07 | 56,615 | -0.68(-1.46%) |
May 21, 2010 | 46.59 | 46.80 | 46.56 | 46.75 | 38,522 | +0.22(+0.46%) |
May 20, 2010 | 46.10 | 46.54 | 46.10 | 46.54 | 24,390 | +0.53(+1.16%) |
May 19, 2010 | 45.76 | 46.00 | 45.75 | 46.00 | 34,655 | +0.70(+1.54%) |
May 18, 2010 | 45.92 | 45.92 | 45.27 | 45.31 | 27,537 | -0.33(-0.73%) |
May 17, 2010 | 45.78 | 45.78 | 45.59 | 45.64 | 14,144 | -0.30(-0.65%) |
May 14, 2010 | 46.19 | 46.19 | 45.83 | 45.94 | 27,654 | -0.31(-0.67%) |
May 13, 2010 | 46.23 | 46.29 | 46.11 | 46.25 | 14,832 | -0.17(-0.36%) |
May 12, 2010 | 46.28 | 46.47 | 46.18 | 46.42 | 83,258 | +0.08(+0.17%) |
May 11, 2010 | 46.33 | 46.35 | 46.19 | 46.34 | 6,807 | +0.07(+0.15%) |
May 10, 2010 | 46.72 | 46.94 | 46.16 | 46.27 | 75,146 | +0.47(+1.02%) |
May 07, 2010 | 45.58 | 45.85 | 45.36 | 45.80 | 65,443 | -0.24(-0.53%) |
May 06, 2010 | 45.83 | 46.05 | 45.59 | 46.05 | 25,884 | -0.09(-0.19%) |
May 05, 2010 | 45.89 | 46.17 | 45.84 | 46.13 | 33,376 | -0.42(-0.91%) |
May 04, 2010 | 46.68 | 46.68 | 46.43 | 46.55 | 23,053 | -0.43(-0.93%) |