Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 47.76 | 48.23 | 46.73 | 46.89 | 489 | -0.85(-1.77%) |
Jun 29, 2010 | 48.00 | 48.15 | 47.43 | 47.74 | 261,932 | -0.59(-1.22%) |
Jun 25, 2010 | 48.33 | 48.60 | 47.80 | 48.33 | 431,737 | -0.10(-0.21%) |
Jun 24, 2010 | 49.30 | 49.48 | 48.30 | 48.43 | 143,335 | -1.25(-2.52%) |
Jun 23, 2010 | 49.99 | 50.34 | 49.38 | 49.68 | 136,778 | -0.19(-0.38%) |
Jun 22, 2010 | 50.49 | 51.17 | 49.82 | 49.87 | 101,247 | -0.60(-1.20%) |
Jun 21, 2010 | 50.94 | 51.25 | 50.18 | 50.48 | 98,355 | +0.03(+0.05%) |
Jun 18, 2010 | 50.45 | 50.82 | 50.24 | 50.45 | 125,758 | -0.22(-0.43%) |
Jun 17, 2010 | 50.56 | 50.75 | 50.19 | 50.67 | 113,276 | +0.35(+0.70%) |
Jun 16, 2010 | 49.86 | 50.42 | 49.86 | 50.31 | 98,118 | +0.32(+0.64%) |
Jun 15, 2010 | 49.36 | 50.01 | 49.17 | 49.99 | 115,637 | +0.86(+1.74%) |
Jun 14, 2010 | 48.91 | 49.71 | 48.89 | 49.14 | 153,516 | +0.46(+0.94%) |
Jun 11, 2010 | 47.58 | 48.74 | 47.56 | 48.68 | 149,232 | +0.41(+0.86%) |
Jun 10, 2010 | 46.86 | 48.43 | 46.86 | 48.27 | 162,258 | +1.87(+4.04%) |
Jun 09, 2010 | 46.55 | 47.37 | 46.24 | 46.39 | 215,771 | -0.16(-0.35%) |
Jun 08, 2010 | 47.31 | 47.31 | 45.97 | 46.56 | 158,628 | -0.67(-1.41%) |
Jun 07, 2010 | 47.52 | 47.55 | 46.84 | 47.22 | 311,776 | -0.17(-0.36%) |
Jun 04, 2010 | 47.39 | 48.31 | 47.23 | 47.39 | 111,485 | -1.75(-3.55%) |
Jun 03, 2010 | 48.88 | 49.42 | 48.80 | 49.14 | 115,782 | +0.05(+0.11%) |
Jun 02, 2010 | 47.60 | 49.09 | 47.05 | 49.09 | 177,400 | +1.55(+3.27%) |
Jun 01, 2010 | 48.22 | 48.92 | 47.53 | 47.53 | 134,867 | -0.92(-1.89%) |
May 28, 2010 | 48.45 | 49.14 | 48.41 | 48.45 | 138,958 | -0.72(-1.46%) |
May 27, 2010 | 48.47 | 49.17 | 47.90 | 49.17 | 114,840 | +1.55(+3.25%) |
May 26, 2010 | 47.89 | 48.53 | 47.43 | 47.62 | 170,504 | -0.25(-0.52%) |
May 25, 2010 | 47.31 | 47.91 | 46.64 | 47.87 | 185,347 | -0.43(-0.89%) |
May 24, 2010 | 48.17 | 48.79 | 47.75 | 48.30 | 130,984 | +0.11(+0.23%) |
May 21, 2010 | 47.46 | 48.42 | 47.14 | 48.19 | 180,331 | +0.02(+0.04%) |
May 20, 2010 | 48.47 | 48.79 | 48.06 | 48.17 | 277,130 | -1.65(-3.31%) |
May 19, 2010 | 50.01 | 50.01 | 49.26 | 49.82 | 227,529 | -0.45(-0.89%) |
May 18, 2010 | 50.99 | 51.14 | 50.18 | 50.27 | 145,981 | -0.16(-0.33%) |
May 17, 2010 | 50.27 | 50.74 | 49.16 | 50.44 | 311,319 | +0.48(+0.95%) |
May 14, 2010 | 49.96 | 51.18 | 49.76 | 49.96 | 260,148 | -1.48(-2.87%) |
May 13, 2010 | 51.97 | 52.23 | 51.24 | 51.44 | 133,736 | -0.85(-1.62%) |
May 12, 2010 | 51.61 | 52.51 | 51.14 | 52.28 | 173,167 | +0.86(+1.68%) |
May 11, 2010 | 51.52 | 51.77 | 51.34 | 51.42 | 147,900 | +0.09(+0.18%) |
May 10, 2010 | 50.92 | 51.33 | 50.80 | 51.33 | 140,944 | +1.40(+2.80%) |
May 07, 2010 | 50.29 | 50.72 | 49.18 | 49.93 | 499,054 | -0.27(-0.53%) |
May 06, 2010 | 51.13 | 51.64 | 48.53 | 50.19 | 204,999 | -1.01(-1.98%) |
May 05, 2010 | 51.69 | 51.69 | 51.15 | 51.21 | 155,180 | -0.79(-1.52%) |
May 04, 2010 | 52.83 | 52.83 | 51.84 | 52.00 | 120,302 | -1.25(-2.36%) |
May 03, 2010 | 52.83 | 53.41 | 52.52 | 53.25 | 258,293 | +0.58(+1.09%) |
Apr 30, 2010 | 54.62 | 55.16 | 52.64 | 52.67 | 274,622 | -1.74(-3.19%) |
Apr 29, 2010 | 53.84 | 54.63 | 53.81 | 54.41 | 222,147 | +1.06(+1.98%) |
Apr 28, 2010 | 53.09 | 53.82 | 52.96 | 53.35 | 271,836 | +0.48(+0.91%) |
Apr 27, 2010 | 54.38 | 54.54 | 52.36 | 52.87 | 587,114 | -2.83(-5.09%) |
Apr 26, 2010 | 56.16 | 56.57 | 55.55 | 55.71 | 149,711 | -0.39(-0.69%) |
Apr 23, 2010 | 55.56 | 56.58 | 55.41 | 56.09 | 179,867 | +0.72(+1.30%) |
Apr 22, 2010 | 55.81 | 55.81 | 54.77 | 55.37 | 189,734 | -0.95(-1.69%) |
Apr 21, 2010 | 56.59 | 56.72 | 56.16 | 56.33 | 123,810 | -0.39(-0.68%) |
Apr 20, 2010 | 55.72 | 56.75 | 55.72 | 56.71 | 88,049 | +1.13(+2.04%) |
Apr 19, 2010 | 55.09 | 55.75 | 55.02 | 55.58 | 138,483 | +0.25(+0.45%) |
Apr 16, 2010 | 56.14 | 56.14 | 55.29 | 55.33 | 115,730 | -0.84(-1.50%) |
Apr 15, 2010 | 56.26 | 56.63 | 55.90 | 56.17 | 168,270 | -0.28(-0.50%) |
Apr 14, 2010 | 54.75 | 56.46 | 54.74 | 56.45 | 184,191 | +1.74(+3.19%) |
Apr 13, 2010 | 54.42 | 54.85 | 54.30 | 54.71 | 147,932 | +0.15(+0.28%) |
Apr 12, 2010 | 55.09 | 55.09 | 54.53 | 54.56 | 207,901 | -0.40(-0.72%) |
Apr 09, 2010 | 54.66 | 54.97 | 54.54 | 54.95 | 139,375 | +0.27(+0.49%) |
Apr 08, 2010 | 55.07 | 55.11 | 54.44 | 54.68 | 114,142 | -0.63(-1.13%) |
Apr 07, 2010 | 55.14 | 55.43 | 54.66 | 55.31 | 151,925 | -0.09(-0.16%) |
Apr 06, 2010 | 55.05 | 55.55 | 55.05 | 55.40 | 132,440 | -0.17(-0.31%) |
Apr 05, 2010 | 55.43 | 55.66 | 55.22 | 55.57 | 80,768 | +0.34(+0.61%) |