Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 52.96 | 53.03 | 52.44 | 53.03 | 136,679 | +0.59(+1.12%) |
Jun 29, 2010 | 51.95 | 52.72 | 51.79 | 52.44 | 114,039 | +1.34(+2.62%) |
Jun 25, 2010 | 51.10 | 51.17 | 50.43 | 51.10 | 72,798 | +0.17(+0.33%) |
Jun 24, 2010 | 51.50 | 51.50 | 50.57 | 50.93 | 26,583 | -0.23(-0.45%) |
Jun 23, 2010 | 50.76 | 51.42 | 50.71 | 51.17 | 91,784 | +0.64(+1.26%) |
Jun 22, 2010 | 49.84 | 50.70 | 49.84 | 50.53 | 55,379 | +0.62(+1.25%) |
Jun 21, 2010 | 49.50 | 49.91 | 48.86 | 49.91 | 27,253 | -0.16(-0.31%) |
Jun 18, 2010 | 50.06 | 50.21 | 49.88 | 50.06 | 22,670 | -0.02(-0.03%) |
Jun 17, 2010 | 49.67 | 50.35 | 49.43 | 50.08 | 51,599 | +0.76(+1.54%) |
Jun 16, 2010 | 49.45 | 49.50 | 48.85 | 49.32 | 36,383 | +0.35(+0.72%) |
Jun 15, 2010 | 49.37 | 49.65 | 48.74 | 48.97 | 12,629 | -0.52(-1.06%) |
Jun 14, 2010 | 49.02 | 49.49 | 48.83 | 49.49 | 24,840 | -0.50(-1.00%) |
Jun 11, 2010 | 49.72 | 50.13 | 49.16 | 49.99 | 66,291 | +1.31(+2.69%) |
Jun 10, 2010 | 49.65 | 49.76 | 48.58 | 48.68 | 61,068 | -1.52(-3.03%) |
Jun 09, 2010 | 50.18 | 50.47 | 49.70 | 50.20 | 18,604 | -0.31(-0.62%) |
Jun 08, 2010 | 50.35 | 50.80 | 50.06 | 50.51 | 17,090 | +0.01(+0.01%) |
Jun 07, 2010 | 50.10 | 50.63 | 49.79 | 50.50 | 50,561 | +0.31(+0.61%) |
Jun 04, 2010 | 50.20 | 50.20 | 48.78 | 50.20 | 19,868 | +1.97(+4.09%) |
Jun 03, 2010 | 48.17 | 48.59 | 47.91 | 48.23 | 60,211 | -0.50(-1.02%) |
Jun 02, 2010 | 49.64 | 49.65 | 48.72 | 48.72 | 30,536 | -0.72(-1.46%) |
Jun 01, 2010 | 49.72 | 50.21 | 49.04 | 49.45 | 17,645 | +0.48(+0.99%) |
May 28, 2010 | 48.96 | 49.15 | 48.61 | 48.96 | 128,248 | +0.32(+0.65%) |
May 27, 2010 | 49.40 | 49.74 | 48.58 | 48.64 | 180,641 | -1.99(-3.92%) |
May 26, 2010 | 50.56 | 50.63 | 49.71 | 50.63 | 291,500 | +0.03(+0.06%) |
May 25, 2010 | 51.34 | 51.66 | 50.56 | 50.60 | 56,235 | +0.38(+0.76%) |
May 24, 2010 | 51.00 | 51.05 | 50.22 | 50.22 | 96,548 | -0.60(-1.19%) |
May 21, 2010 | 50.80 | 51.69 | 50.21 | 50.82 | 118,069 | +0.58(+1.16%) |
May 20, 2010 | 49.44 | 50.77 | 49.44 | 50.24 | 110,000 | +1.36(+2.79%) |
May 19, 2010 | 48.62 | 49.35 | 48.27 | 48.88 | 54,144 | +0.54(+1.12%) |
May 18, 2010 | 47.50 | 48.54 | 47.50 | 48.34 | 10,704 | +0.95(+2.01%) |
May 17, 2010 | 47.59 | 48.14 | 47.27 | 47.38 | 19,861 | -0.31(-0.65%) |
May 14, 2010 | 47.70 | 48.14 | 46.71 | 47.70 | 11,876 | +1.54(+3.34%) |
May 13, 2010 | 46.30 | 46.35 | 45.49 | 46.16 | 9,865 | +0.35(+0.76%) |
May 12, 2010 | 46.29 | 46.30 | 45.72 | 45.81 | 6,884 | -0.51(-1.09%) |
May 11, 2010 | 46.50 | 46.50 | 46.28 | 46.32 | 7,312 | -0.45(-0.97%) |
May 10, 2010 | 46.20 | 46.98 | 46.20 | 46.77 | 73,035 | -1.67(-3.46%) |
May 07, 2010 | 48.22 | 50.21 | 48.08 | 48.44 | 39,186 | -0.40(-0.81%) |
May 06, 2010 | 46.84 | 49.84 | 46.84 | 48.84 | 40,445 | +2.15(+4.60%) |
May 05, 2010 | 47.04 | 47.53 | 46.54 | 46.69 | 27,925 | +0.27(+0.59%) |
May 04, 2010 | 45.85 | 46.47 | 45.85 | 46.42 | 55,465 | +1.23(+2.72%) |
May 03, 2010 | 44.91 | 45.19 | 44.69 | 45.19 | 13,509 | +0.03(+0.06%) |
Apr 30, 2010 | 44.52 | 45.16 | 44.52 | 45.16 | 39,672 | +0.71(+1.59%) |
Apr 29, 2010 | 44.23 | 44.45 | 44.01 | 44.45 | 2,975 | +0.52(+1.18%) |
Apr 28, 2010 | 44.25 | 44.42 | 43.94 | 43.94 | 6,911 | -0.86(-1.92%) |
Apr 27, 2010 | 44.20 | 44.98 | 44.10 | 44.80 | 29,348 | +1.04(+2.37%) |
Apr 26, 2010 | 44.01 | 44.01 | 43.71 | 43.76 | 9,580 | +0.05(+0.10%) |
Apr 23, 2010 | 43.62 | 43.79 | 43.55 | 43.71 | 4,744 | -0.28(-0.64%) |
Apr 22, 2010 | 44.31 | 44.38 | 43.92 | 43.99 | 37,145 | -0.17(-0.38%) |
Apr 21, 2010 | 43.85 | 44.19 | 43.47 | 44.16 | 23,127 | +0.75(+1.74%) |
Apr 20, 2010 | 43.33 | 43.41 | 43.33 | 43.41 | 5,556 | +0.31(+0.72%) |
Apr 19, 2010 | 43.41 | 43.47 | 43.05 | 43.10 | 32,298 | -0.25(-0.57%) |
Apr 16, 2010 | 43.03 | 43.41 | 42.88 | 43.34 | 12,066 | +0.48(+1.13%) |
Apr 15, 2010 | 42.69 | 43.09 | 42.51 | 42.86 | 3,815 | +0.01(+0.02%) |
Apr 14, 2010 | 43.41 | 43.41 | 42.85 | 42.85 | 9,105 | -0.55(-1.27%) |
Apr 13, 2010 | 43.42 | 43.49 | 43.18 | 43.41 | 12,243 | +0.24(+0.56%) |
Apr 12, 2010 | 42.95 | 43.26 | 42.59 | 43.16 | 22,238 | +0.51(+1.19%) |
Apr 09, 2010 | 42.51 | 42.79 | 42.44 | 42.66 | 2,652 | +0.17(+0.40%) |
Apr 08, 2010 | 42.71 | 42.78 | 42.44 | 42.49 | 43,931 | -0.06(-0.13%) |
Apr 07, 2010 | 41.49 | 42.65 | 41.37 | 42.54 | 17,280 | +0.93(+2.23%) |
Apr 06, 2010 | 41.58 | 41.76 | 41.34 | 41.61 | 27,410 | +0.13(+0.32%) |
Apr 05, 2010 | 41.85 | 41.90 | 41.48 | 41.48 | 51,260 | -1.15(-2.70%) |