Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 48.84 | 49.38 | 48.23 | 48.28 | 100 | -0.96(-1.95%) |
Jun 29, 2010 | 49.87 | 49.90 | 49.06 | 49.24 | 1,368,655 | -1.45(-2.86%) |
Jun 25, 2010 | 50.69 | 51.01 | 50.07 | 50.69 | 867,117 | -0.05(-0.10%) |
Jun 24, 2010 | 51.25 | 51.36 | 50.59 | 50.74 | 974,486 | -1.17(-2.25%) |
Jun 23, 2010 | 51.86 | 52.32 | 51.45 | 51.91 | 479,587 | +0.11(+0.21%) |
Jun 22, 2010 | 52.15 | 52.68 | 51.67 | 51.80 | 927,803 | -0.55(-1.05%) |
Jun 21, 2010 | 52.79 | 53.24 | 52.13 | 52.35 | 511,120 | +0.04(+0.08%) |
Jun 18, 2010 | 52.31 | 52.46 | 52.02 | 52.31 | 1,766,691 | -0.31(-0.59%) |
Jun 17, 2010 | 52.42 | 52.71 | 51.94 | 52.62 | 409,729 | +0.29(+0.55%) |
Jun 16, 2010 | 51.84 | 52.70 | 51.74 | 52.33 | 798,072 | +0.43(+0.83%) |
Jun 15, 2010 | 51.22 | 51.96 | 51.07 | 51.90 | 649,225 | +1.50(+2.98%) |
Jun 14, 2010 | 50.55 | 51.17 | 50.40 | 50.40 | 545,962 | +0.05(+0.10%) |
Jun 11, 2010 | 49.47 | 50.51 | 49.39 | 50.35 | 555,511 | +0.09(+0.18%) |
Jun 10, 2010 | 49.35 | 50.26 | 49.31 | 50.26 | 2,508,061 | +1.32(+2.70%) |
Jun 09, 2010 | 49.48 | 50.08 | 48.80 | 48.94 | 1,027,500 | -0.94(-1.88%) |
Jun 08, 2010 | 49.10 | 49.98 | 48.57 | 49.88 | 680,287 | +0.49(+0.99%) |
Jun 07, 2010 | 50.17 | 50.50 | 49.39 | 49.39 | 438,905 | -0.60(-1.20%) |
Jun 04, 2010 | 49.99 | 51.18 | 49.65 | 49.99 | 628,034 | -2.12(-4.07%) |
Jun 03, 2010 | 52.24 | 52.44 | 51.65 | 52.11 | 821,706 | +0.20(+0.39%) |
Jun 02, 2010 | 50.64 | 51.95 | 50.45 | 51.91 | 1,173,123 | +1.51(+3.00%) |
Jun 01, 2010 | 50.86 | 51.80 | 50.35 | 50.40 | 741,001 | -0.24(-0.47%) |
May 28, 2010 | 50.64 | 51.51 | 50.38 | 50.64 | 466,102 | -0.55(-1.07%) |
May 27, 2010 | 49.90 | 51.21 | 49.85 | 51.19 | 602,101 | +2.46(+5.05%) |
May 26, 2010 | 49.24 | 49.79 | 48.56 | 48.73 | 1,022,645 | -1.21(-2.42%) |
May 25, 2010 | 48.41 | 49.98 | 48.17 | 49.94 | 1,111,448 | +0.67(+1.36%) |
May 24, 2010 | 49.60 | 50.07 | 49.27 | 49.27 | 824,092 | -1.69(-3.32%) |
May 21, 2010 | 49.74 | 51.03 | 49.61 | 50.96 | 1,186,085 | +0.45(+0.89%) |
May 20, 2010 | 50.01 | 51.42 | 49.87 | 50.51 | 1,908,273 | -1.23(-2.38%) |
May 19, 2010 | 51.12 | 51.96 | 50.61 | 51.74 | 2,152,136 | +0.62(+1.21%) |
May 18, 2010 | 52.59 | 52.62 | 50.91 | 51.12 | 991,236 | -1.17(-2.24%) |
May 17, 2010 | 52.16 | 52.47 | 51.11 | 52.29 | 917,800 | -0.26(-0.49%) |
May 14, 2010 | 52.55 | 53.00 | 51.76 | 52.55 | 751,506 | -0.72(-1.35%) |
May 13, 2010 | 53.60 | 54.00 | 53.21 | 53.27 | 450,173 | -1.07(-1.97%) |
May 12, 2010 | 53.94 | 54.53 | 53.80 | 54.34 | 854,808 | +0.18(+0.33%) |
May 11, 2010 | 54.71 | 54.98 | 54.07 | 54.16 | 628,582 | -0.41(-0.75%) |
May 10, 2010 | 54.27 | 54.68 | 54.20 | 54.57 | 1,310,704 | +2.27(+4.34%) |
May 07, 2010 | 52.58 | 53.26 | 51.03 | 52.30 | 2,758,955 | -1.45(-2.70%) |
May 06, 2010 | 54.72 | 55.11 | 51.24 | 53.75 | 1,649,068 | -1.85(-3.33%) |
May 05, 2010 | 55.78 | 56.20 | 55.29 | 55.60 | 865,242 | -2.62(-4.50%) |
May 04, 2010 | 58.20 | 58.38 | 57.50 | 58.22 | 1,639,651 | -1.93(-3.21%) |
May 03, 2010 | 59.98 | 60.60 | 59.67 | 60.15 | 783,342 | -0.53(-0.87%) |
Apr 30, 2010 | 61.08 | 61.11 | 60.42 | 60.68 | 880,121 | +0.83(+1.39%) |
Apr 29, 2010 | 59.62 | 60.34 | 59.43 | 59.85 | 1,287,456 | -0.70(-1.16%) |
Apr 28, 2010 | 60.51 | 60.56 | 59.68 | 60.55 | 1,031,902 | +1.66(+2.82%) |
Apr 27, 2010 | 59.40 | 60.10 | 58.83 | 58.89 | 648,134 | -0.23(-0.39%) |
Apr 26, 2010 | 59.22 | 59.64 | 59.11 | 59.12 | 354,555 | -0.67(-1.12%) |
Apr 23, 2010 | 58.54 | 59.79 | 58.51 | 59.79 | 527,896 | +0.88(+1.49%) |
Apr 22, 2010 | 58.51 | 59.01 | 58.22 | 58.91 | 672,795 | -0.55(-0.92%) |
Apr 21, 2010 | 59.64 | 59.75 | 59.25 | 59.46 | 716,840 | -0.14(-0.23%) |
Apr 20, 2010 | 59.63 | 59.74 | 59.46 | 59.60 | 363,562 | +0.76(+1.29%) |
Apr 19, 2010 | 58.08 | 58.90 | 58.06 | 58.84 | 578,053 | -0.02(-0.03%) |
Apr 16, 2010 | 59.36 | 59.61 | 58.48 | 58.86 | 567,732 | -0.78(-1.31%) |
Apr 15, 2010 | 59.40 | 59.75 | 59.32 | 59.64 | 302,320 | +0.00(+0.00%) |
Apr 14, 2010 | 59.36 | 59.69 | 59.30 | 59.64 | 398,960 | +1.27(+2.18%) |
Apr 13, 2010 | 58.64 | 58.66 | 57.95 | 58.37 | 461,674 | -0.02(-0.03%) |
Apr 12, 2010 | 58.36 | 58.73 | 58.31 | 58.39 | 282,621 | -0.07(-0.12%) |
Apr 09, 2010 | 57.75 | 58.53 | 57.74 | 58.46 | 525,177 | +1.48(+2.60%) |
Apr 08, 2010 | 56.00 | 57.04 | 55.87 | 56.98 | 889,787 | +0.54(+0.96%) |
Apr 07, 2010 | 56.94 | 56.98 | 56.32 | 56.44 | 673,213 | -0.63(-1.10%) |
Apr 06, 2010 | 57.20 | 57.12 | 56.38 | 57.07 | 1,533,528 | -0.13(-0.23%) |
Apr 05, 2010 | 56.55 | 57.21 | 56.37 | 57.20 | 938,374 | +0.90(+1.60%) |