Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 48.15 | 50.05 | 48.11 | 48.15 | 434 | -0.87(-1.77%) |
Jun 29, 2010 | 50.27 | 50.49 | 48.76 | 49.02 | 52,454 | -3.72(-7.06%) |
Jun 25, 2010 | 52.74 | 53.52 | 49.19 | 52.74 | 455,957 | +3.29(+6.65%) |
Jun 24, 2010 | 49.88 | 50.14 | 48.67 | 49.45 | 58,032 | -0.65(-1.30%) |
Jun 23, 2010 | 49.88 | 50.53 | 48.89 | 50.10 | 37,567 | +0.22(+0.43%) |
Jun 22, 2010 | 49.88 | 52.00 | 49.62 | 49.88 | 101 | -2.08(-4.00%) |
Jun 21, 2010 | 53.30 | 53.86 | 51.05 | 51.96 | 70,530 | -0.87(-1.64%) |
Jun 18, 2010 | 52.82 | 52.95 | 51.44 | 52.82 | 66,198 | +1.38(+2.69%) |
Jun 17, 2010 | 51.35 | 52.13 | 50.49 | 51.44 | 35,207 | -0.22(-0.42%) |
Jun 16, 2010 | 51.61 | 52.74 | 51.44 | 51.66 | 61,556 | -0.43(-0.83%) |
Jun 15, 2010 | 52.09 | 53.00 | 51.05 | 52.09 | 176 | +0.99(+1.95%) |
Jun 14, 2010 | 50.62 | 52.26 | 49.75 | 51.09 | 136,906 | +1.56(+3.14%) |
Jun 11, 2010 | 47.63 | 49.54 | 46.94 | 49.54 | 44,402 | +0.74(+1.51%) |
Jun 10, 2010 | 48.80 | 48.84 | 45.64 | 48.80 | 163 | +3.81(+8.46%) |
Jun 09, 2010 | 44.47 | 47.11 | 43.82 | 44.99 | 73,132 | +1.12(+2.56%) |
Jun 08, 2010 | 45.86 | 46.20 | 43.48 | 43.87 | 87,416 | -1.73(-3.80%) |
Jun 07, 2010 | 47.11 | 47.33 | 45.47 | 45.60 | 79,752 | -1.51(-3.21%) |
Jun 04, 2010 | 47.11 | 49.06 | 46.46 | 47.11 | 109,623 | -2.60(-5.22%) |
Jun 03, 2010 | 47.98 | 49.88 | 47.98 | 49.71 | 64,656 | +1.77(+3.70%) |
Jun 02, 2010 | 47.93 | 47.98 | 45.04 | 47.93 | 54,250 | +2.90(+6.44%) |
Jun 01, 2010 | 46.81 | 47.85 | 45.04 | 45.04 | 47,315 | -2.34(-4.93%) |
May 28, 2010 | 47.37 | 49.10 | 46.72 | 47.37 | 55,299 | -0.91(-1.88%) |
May 27, 2010 | 46.59 | 48.41 | 46.42 | 48.28 | 65,838 | +2.51(+5.48%) |
May 26, 2010 | 45.77 | 46.72 | 45.17 | 45.77 | 143 | +1.25(+2.82%) |
May 25, 2010 | 43.70 | 44.60 | 42.70 | 44.52 | 104,301 | -0.78(-1.72%) |
May 24, 2010 | 46.29 | 46.42 | 45.25 | 45.30 | 57,342 | -0.95(-2.06%) |
May 21, 2010 | 44.13 | 46.38 | 43.01 | 46.25 | 113,189 | +0.82(+1.81%) |
May 20, 2010 | 45.08 | 46.64 | 44.69 | 45.43 | 23 | -2.51(-5.23%) |
May 19, 2010 | 49.75 | 50.36 | 46.25 | 47.93 | 135,590 | -1.95(-3.90%) |
May 18, 2010 | 51.52 | 51.85 | 49.34 | 49.88 | 1,192 | -0.50(-1.00%) |
May 17, 2010 | 50.80 | 50.93 | 49.71 | 50.38 | 134,065 | +0.00(+0.00%) |
May 14, 2010 | 50.38 | 52.27 | 50.30 | 50.38 | 132,186 | -1.80(-3.45%) |
May 13, 2010 | 48.92 | 52.19 | 48.29 | 52.19 | 201,108 | +3.02(+6.14%) |
May 12, 2010 | 47.45 | 49.46 | 47.45 | 49.17 | 118,223 | +1.72(+3.62%) |
May 11, 2010 | 48.59 | 48.96 | 47.28 | 47.45 | 96,022 | -0.38(-0.79%) |
May 10, 2010 | 47.16 | 48.20 | 47.16 | 47.83 | 139,979 | +2.93(+6.54%) |
May 07, 2010 | 47.16 | 48.16 | 44.68 | 44.89 | 212,289 | -2.18(-4.63%) |
May 06, 2010 | 50.34 | 51.22 | 45.06 | 47.07 | 310,711 | -3.90(-7.65%) |
May 05, 2010 | 50.31 | 53.65 | 50.30 | 50.97 | 184,083 | -2.43(-4.55%) |
May 04, 2010 | 54.83 | 55.29 | 52.86 | 53.40 | 105,520 | -1.84(-3.34%) |
May 03, 2010 | 53.86 | 55.41 | 53.78 | 55.25 | 84,937 | +1.84(+3.45%) |
Apr 30, 2010 | 54.49 | 55.21 | 53.40 | 53.40 | 203,284 | -0.96(-1.77%) |
Apr 29, 2010 | 54.32 | 54.91 | 53.78 | 54.37 | 202,892 | +0.17(+0.31%) |
Apr 28, 2010 | 54.87 | 55.41 | 53.86 | 54.20 | 226,638 | -0.63(-1.15%) |
Apr 27, 2010 | 54.49 | 55.50 | 54.49 | 54.83 | 199,215 | +0.21(+0.38%) |
Apr 26, 2010 | 54.32 | 55.21 | 53.65 | 54.62 | 91,607 | +0.50(+0.93%) |
Apr 23, 2010 | 54.28 | 54.28 | 52.98 | 54.12 | 89,503 | +0.34(+0.62%) |
Apr 22, 2010 | 51.94 | 53.82 | 51.81 | 53.78 | 188,195 | +1.84(+3.55%) |
Apr 21, 2010 | 51.98 | 52.27 | 51.52 | 51.94 | 72,670 | -0.04(-0.08%) |
Apr 20, 2010 | 51.01 | 52.35 | 51.01 | 51.98 | 75,942 | +0.80(+1.56%) |
Apr 19, 2010 | 51.94 | 52.35 | 50.30 | 51.18 | 122,173 | -0.96(-1.85%) |
Apr 16, 2010 | 51.77 | 52.35 | 50.17 | 52.15 | 163,603 | +0.13(+0.24%) |
Apr 15, 2010 | 52.73 | 52.94 | 51.94 | 52.02 | 100,875 | -0.50(-0.96%) |
Apr 14, 2010 | 53.03 | 53.15 | 51.98 | 52.52 | 168,988 | +0.00(+0.00%) |
Apr 13, 2010 | 51.81 | 52.82 | 51.22 | 52.52 | 290,890 | +0.50(+0.97%) |
Apr 12, 2010 | 51.73 | 52.19 | 51.22 | 52.02 | 243,309 | +0.50(+0.98%) |
Apr 09, 2010 | 51.39 | 51.56 | 50.72 | 51.52 | 198,157 | +0.34(+0.66%) |
Apr 08, 2010 | 49.25 | 51.39 | 49.09 | 51.18 | 280,622 | +1.68(+3.39%) |
Apr 07, 2010 | 50.68 | 51.31 | 49.38 | 49.50 | 414,721 | -1.43(-2.80%) |
Apr 06, 2010 | 50.68 | 51.35 | 50.34 | 50.93 | 1,304,332 | -3.73(-6.83%) |
Apr 05, 2010 | 55.29 | 55.50 | 54.49 | 54.66 | 55,360 | +0.21(+0.38%) |