Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 44.91 | 45.23 | 44.19 | 44.29 | 74,335 | -0.70(-1.55%) |
Jun 29, 2010 | 46.08 | 46.08 | 44.69 | 44.99 | 105,325 | -1.80(-3.86%) |
Jun 25, 2010 | 46.79 | 47.18 | 46.44 | 46.79 | 70,895 | -0.09(-0.20%) |
Jun 24, 2010 | 47.51 | 47.51 | 46.72 | 46.88 | 27,760 | -0.86(-1.80%) |
Jun 23, 2010 | 47.99 | 48.22 | 47.40 | 47.74 | 121,739 | -0.18(-0.38%) |
Jun 22, 2010 | 48.54 | 48.92 | 47.91 | 47.93 | 108,745 | -0.51(-1.06%) |
Jun 21, 2010 | 49.45 | 49.47 | 48.23 | 48.44 | 142,821 | -0.43(-0.87%) |
Jun 18, 2010 | 48.87 | 49.18 | 48.74 | 48.87 | 32,942 | -0.03(-0.06%) |
Jun 17, 2010 | 48.96 | 48.97 | 48.41 | 48.89 | 29,066 | +0.19(+0.39%) |
Jun 16, 2010 | 48.34 | 48.88 | 48.26 | 48.70 | 56,449 | +0.13(+0.26%) |
Jun 15, 2010 | 47.55 | 48.60 | 47.54 | 48.57 | 54,953 | +1.28(+2.71%) |
Jun 14, 2010 | 47.66 | 48.00 | 47.22 | 47.29 | 81,522 | +0.02(+0.04%) |
Jun 11, 2010 | 46.32 | 47.31 | 46.32 | 47.28 | 99,281 | +0.45(+0.96%) |
Jun 10, 2010 | 46.24 | 46.85 | 46.16 | 46.83 | 33,251 | +1.30(+2.85%) |
Jun 09, 2010 | 46.18 | 46.69 | 45.46 | 45.53 | 38,759 | -0.37(-0.80%) |
Jun 08, 2010 | 45.91 | 46.06 | 45.26 | 45.90 | 45,701 | -0.05(-0.12%) |
Jun 07, 2010 | 46.96 | 47.12 | 45.84 | 45.95 | 30,641 | -0.93(-1.99%) |
Jun 04, 2010 | 46.88 | 48.04 | 46.73 | 46.88 | 29,445 | -1.61(-3.32%) |
Jun 03, 2010 | 48.00 | 48.54 | 47.88 | 48.49 | 24,233 | +0.78(+1.63%) |
Jun 02, 2010 | 47.15 | 47.72 | 46.87 | 47.71 | 15,294 | +0.85(+1.81%) |
Jun 01, 2010 | 47.16 | 47.92 | 46.79 | 46.86 | 61,585 | -0.53(-1.12%) |
May 28, 2010 | 47.39 | 47.98 | 47.10 | 47.39 | 168,752 | -0.41(-0.86%) |
May 27, 2010 | 47.19 | 47.81 | 47.17 | 47.81 | 37,635 | +1.55(+3.36%) |
May 26, 2010 | 46.96 | 47.59 | 46.15 | 46.25 | 198,200 | -0.31(-0.67%) |
May 25, 2010 | 45.49 | 46.64 | 45.12 | 46.56 | 90,206 | -0.06(-0.14%) |
May 24, 2010 | 47.02 | 47.33 | 46.63 | 46.63 | 145,618 | -0.31(-0.66%) |
May 21, 2010 | 45.64 | 47.24 | 45.44 | 46.94 | 110,755 | +0.44(+0.94%) |
May 20, 2010 | 46.47 | 47.37 | 46.35 | 46.50 | 109 | -1.76(-3.66%) |
May 19, 2010 | 48.36 | 48.73 | 47.67 | 48.26 | 210,022 | -0.17(-0.36%) |
May 18, 2010 | 49.71 | 49.71 | 48.31 | 48.44 | 229,877 | -0.80(-1.63%) |
May 17, 2010 | 49.30 | 49.38 | 48.28 | 49.24 | 54,716 | -0.03(-0.06%) |
May 14, 2010 | 49.27 | 49.81 | 48.58 | 49.27 | 58,136 | -1.01(-2.00%) |
May 13, 2010 | 50.71 | 51.22 | 50.12 | 50.27 | 194,234 | -0.61(-1.20%) |
May 12, 2010 | 49.91 | 50.94 | 49.91 | 50.89 | 58,324 | +1.23(+2.47%) |
May 11, 2010 | 50.23 | 50.48 | 49.66 | 49.66 | 193,059 | -0.28(-0.57%) |
May 10, 2010 | 49.69 | 49.96 | 49.55 | 49.95 | 65,987 | +2.37(+4.98%) |
May 07, 2010 | 48.27 | 48.88 | 46.52 | 47.58 | 250,756 | -1.23(-2.51%) |
May 06, 2010 | 50.09 | 50.52 | 0.0001 | 48.80 | 227,078 | -1.54(-3.05%) |
May 05, 2010 | 50.44 | 50.74 | 50.03 | 50.34 | 179,941 | -0.29(-0.58%) |
May 04, 2010 | 51.65 | 51.65 | 50.35 | 50.63 | 79,999 | -1.60(-3.06%) |
May 03, 2010 | 51.72 | 52.46 | 51.72 | 52.23 | 37,315 | +0.71(+1.38%) |
Apr 30, 2010 | 52.79 | 52.79 | 51.52 | 51.52 | 51,113 | -1.23(-2.32%) |
Apr 29, 2010 | 52.45 | 52.80 | 52.32 | 52.74 | 164,012 | +0.51(+0.98%) |
Apr 28, 2010 | 52.50 | 52.50 | 51.82 | 52.23 | 77,221 | +0.05(+0.09%) |
Apr 27, 2010 | 53.02 | 53.31 | 52.05 | 52.19 | 701,591 | -1.09(-2.04%) |
Apr 26, 2010 | 53.34 | 53.49 | 53.20 | 53.27 | 121,112 | +0.00(+0.00%) |
Apr 23, 2010 | 53.09 | 53.35 | 52.88 | 53.27 | 84,177 | +0.11(+0.21%) |
Apr 22, 2010 | 52.44 | 53.16 | 52.06 | 53.16 | 35,876 | +0.25(+0.47%) |
Apr 21, 2010 | 53.04 | 53.17 | 52.66 | 52.91 | 46,526 | +0.11(+0.21%) |
Apr 20, 2010 | 52.72 | 52.86 | 52.36 | 52.80 | 36,851 | +0.40(+0.77%) |
Apr 19, 2010 | 52.26 | 52.59 | 51.77 | 52.40 | 90,906 | -0.10(-0.19%) |
Apr 16, 2010 | 53.03 | 53.15 | 52.18 | 52.50 | 85,476 | -0.73(-1.37%) |
Apr 15, 2010 | 52.92 | 53.27 | 52.92 | 53.23 | 54,439 | +0.25(+0.47%) |
Apr 14, 2010 | 52.41 | 53.00 | 52.40 | 52.98 | 56,602 | +0.95(+1.82%) |
Apr 13, 2010 | 51.79 | 52.10 | 51.68 | 52.03 | 263,825 | +0.15(+0.29%) |
Apr 12, 2010 | 51.66 | 51.99 | 51.66 | 51.88 | 95,014 | +0.22(+0.42%) |
Apr 09, 2010 | 51.34 | 51.66 | 51.23 | 51.66 | 11,198 | +0.38(+0.75%) |
Apr 08, 2010 | 51.09 | 51.33 | 50.78 | 51.28 | 520,466 | +0.08(+0.16%) |
Apr 07, 2010 | 51.34 | 51.50 | 51.11 | 51.20 | 27,162 | -0.17(-0.33%) |
Apr 06, 2010 | 51.06 | 51.52 | 50.99 | 51.37 | 58,827 | +0.08(+0.16%) |
Apr 05, 2010 | 50.80 | 51.29 | 50.70 | 51.29 | 50,770 | +0.64(+1.26%) |