Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 40.93 | 41.49 | 40.37 | 40.47 | 253,825 | -0.55(-1.35%) |
Jun 29, 2010 | 42.00 | 42.14 | 40.74 | 41.02 | 249,643 | -2.14(-4.96%) |
Jun 25, 2010 | 43.16 | 43.36 | 42.27 | 43.16 | 301,567 | +1.09(+2.59%) |
Jun 24, 2010 | 42.68 | 42.68 | 41.96 | 42.07 | 315,179 | -0.92(-2.14%) |
Jun 23, 2010 | 43.19 | 43.42 | 42.76 | 42.99 | 239,286 | -0.22(-0.51%) |
Jun 22, 2010 | 43.80 | 44.16 | 43.16 | 43.21 | 161,664 | -0.63(-1.45%) |
Jun 21, 2010 | 44.37 | 44.39 | 43.69 | 43.85 | 223,846 | +0.01(+0.02%) |
Jun 18, 2010 | 43.84 | 43.90 | 43.50 | 43.84 | 119,037 | +0.23(+0.52%) |
Jun 17, 2010 | 43.99 | 43.99 | 43.17 | 43.61 | 337,446 | -0.21(-0.48%) |
Jun 16, 2010 | 43.31 | 44.03 | 43.31 | 43.82 | 484,904 | +0.17(+0.39%) |
Jun 15, 2010 | 42.94 | 43.72 | 42.72 | 43.65 | 501,247 | +1.01(+2.36%) |
Jun 14, 2010 | 43.25 | 43.45 | 42.61 | 42.64 | 184,058 | -0.45(-1.04%) |
Jun 11, 2010 | 42.61 | 43.19 | 42.49 | 43.09 | 198,707 | +0.09(+0.21%) |
Jun 10, 2010 | 42.33 | 43.06 | 42.10 | 43.00 | 357,807 | +1.32(+3.16%) |
Jun 09, 2010 | 42.39 | 42.65 | 41.54 | 41.68 | 345,438 | -0.45(-1.06%) |
Jun 08, 2010 | 41.65 | 42.19 | 40.98 | 42.13 | 538,049 | +0.67(+1.63%) |
Jun 07, 2010 | 42.50 | 42.76 | 41.37 | 41.45 | 504,769 | -0.94(-2.22%) |
Jun 04, 2010 | 42.40 | 43.42 | 42.21 | 42.40 | 364,479 | -1.63(-3.69%) |
Jun 03, 2010 | 44.45 | 44.52 | 43.60 | 44.02 | 231,658 | -0.18(-0.40%) |
Jun 02, 2010 | 43.47 | 44.24 | 43.04 | 44.20 | 405,624 | +1.21(+2.82%) |
Jun 01, 2010 | 43.48 | 44.17 | 42.94 | 42.99 | 781,782 | -0.92(-2.09%) |
May 28, 2010 | 43.91 | 44.76 | 43.78 | 43.91 | 564,449 | -0.96(-2.14%) |
May 27, 2010 | 44.02 | 44.91 | 43.85 | 44.87 | 477,961 | +1.72(+3.98%) |
May 26, 2010 | 43.98 | 44.24 | 42.96 | 43.15 | 783,356 | -0.28(-0.64%) |
May 25, 2010 | 41.83 | 43.45 | 41.46 | 43.43 | 893,098 | +0.33(+0.75%) |
May 24, 2010 | 44.22 | 44.46 | 43.08 | 43.11 | 928,635 | -1.25(-2.82%) |
May 21, 2010 | 41.98 | 44.58 | 41.94 | 44.36 | 1,526,067 | +1.67(+3.90%) |
May 20, 2010 | 43.16 | 44.03 | 42.69 | 42.69 | 1,017,208 | -2.06(-4.61%) |
May 19, 2010 | 43.99 | 45.18 | 43.98 | 44.76 | 1,594,419 | +0.18(+0.40%) |
May 18, 2010 | 46.47 | 46.63 | 44.22 | 44.58 | 1,132,668 | -1.46(-3.18%) |
May 17, 2010 | 46.26 | 46.54 | 45.01 | 46.04 | 793,241 | -0.09(-0.19%) |
May 14, 2010 | 46.13 | 47.06 | 45.70 | 46.13 | 362,342 | -1.42(-2.99%) |
May 13, 2010 | 48.13 | 48.44 | 47.55 | 47.55 | 249,554 | -0.79(-1.63%) |
May 12, 2010 | 47.98 | 48.38 | 47.77 | 48.34 | 335,518 | +0.60(+1.26%) |
May 11, 2010 | 48.26 | 48.57 | 47.63 | 47.74 | 632,565 | -0.32(-0.66%) |
May 10, 2010 | 47.84 | 48.06 | 47.25 | 48.06 | 530,836 | +2.50(+5.48%) |
May 07, 2010 | 45.92 | 46.94 | 44.98 | 45.56 | 1,544,780 | +4.39(+10.66%) |
May 06, 2010 | 48.05 | 48.57 | 32.52 | 41.17 | 1,579,352 | -7.12(-14.75%) |
May 05, 2010 | 48.28 | 49.08 | 47.81 | 48.29 | 248,975 | -0.30(-0.62%) |
May 04, 2010 | 49.19 | 49.49 | 48.36 | 48.59 | 371,392 | -1.34(-2.69%) |
May 03, 2010 | 49.48 | 50.04 | 49.31 | 49.93 | 236,691 | +0.84(+1.71%) |
Apr 30, 2010 | 50.04 | 50.21 | 49.05 | 49.10 | 467,873 | -1.22(-2.42%) |
Apr 29, 2010 | 49.85 | 50.61 | 49.72 | 50.32 | 301,645 | +1.05(+2.13%) |
Apr 28, 2010 | 49.20 | 49.58 | 48.81 | 49.27 | 425,678 | +0.65(+1.34%) |
Apr 27, 2010 | 49.59 | 50.26 | 48.51 | 48.62 | 773,683 | -1.54(-3.06%) |
Apr 26, 2010 | 51.07 | 51.07 | 49.98 | 50.15 | 322,170 | -1.03(-2.02%) |
Apr 23, 2010 | 51.12 | 51.43 | 50.94 | 51.19 | 364,291 | +0.07(+0.14%) |
Apr 22, 2010 | 50.32 | 51.24 | 50.08 | 51.11 | 371,817 | +0.33(+0.66%) |
Apr 21, 2010 | 51.02 | 51.67 | 50.23 | 50.78 | 429,266 | -0.24(-0.46%) |
Apr 20, 2010 | 50.81 | 51.06 | 50.52 | 51.02 | 287,361 | +0.66(+1.31%) |
Apr 19, 2010 | 49.54 | 50.63 | 49.36 | 50.36 | 334,478 | +0.41(+0.83%) |
Apr 16, 2010 | 51.80 | 51.87 | 49.04 | 49.94 | 1,194,895 | -2.07(-3.99%) |
Apr 15, 2010 | 52.16 | 52.47 | 51.82 | 52.02 | 327,662 | -0.06(-0.11%) |
Apr 14, 2010 | 51.19 | 52.10 | 51.17 | 52.07 | 300,220 | +1.54(+3.06%) |
Apr 13, 2010 | 50.57 | 50.62 | 50.29 | 50.53 | 179,219 | -0.12(-0.24%) |
Apr 12, 2010 | 50.52 | 50.83 | 50.47 | 50.65 | 151,700 | +0.34(+0.68%) |
Apr 09, 2010 | 50.37 | 50.50 | 50.04 | 50.31 | 202,798 | +0.18(+0.36%) |
Apr 08, 2010 | 49.51 | 50.32 | 49.26 | 50.13 | 189,494 | +0.50(+1.02%) |
Apr 07, 2010 | 49.82 | 50.14 | 49.38 | 49.63 | 208,347 | -0.13(-0.26%) |
Apr 06, 2010 | 49.10 | 49.88 | 49.01 | 49.76 | 226,841 | +0.64(+1.31%) |
Apr 05, 2010 | 48.91 | 49.15 | 48.76 | 49.11 | 198,713 | +0.50(+1.02%) |