Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 40.58 | 41.14 | 40.35 | 40.39 | 40,979 | -0.25(-0.62%) |
Jun 29, 2010 | 41.46 | 41.50 | 40.33 | 40.64 | 79,103 | -1.83(-4.32%) |
Jun 25, 2010 | 42.47 | 42.62 | 42.01 | 42.47 | 57,125 | +0.25(+0.58%) |
Jun 24, 2010 | 42.80 | 42.94 | 42.16 | 42.23 | 73,504 | -0.79(-1.85%) |
Jun 23, 2010 | 43.16 | 43.41 | 42.59 | 43.02 | 53,258 | -0.14(-0.33%) |
Jun 22, 2010 | 44.36 | 44.63 | 43.16 | 43.16 | 34,077 | -1.12(-2.53%) |
Jun 21, 2010 | 44.87 | 45.13 | 44.09 | 44.28 | 44,133 | +0.03(+0.07%) |
Jun 18, 2010 | 44.25 | 44.36 | 44.01 | 44.25 | 32,142 | +0.13(+0.31%) |
Jun 17, 2010 | 44.28 | 44.28 | 43.58 | 44.12 | 34,325 | +0.08(+0.18%) |
Jun 16, 2010 | 43.50 | 44.31 | 43.50 | 44.04 | 53,400 | -0.09(-0.20%) |
Jun 15, 2010 | 43.05 | 44.17 | 43.05 | 44.13 | 50,905 | +1.33(+3.10%) |
Jun 14, 2010 | 43.24 | 43.57 | 42.75 | 42.80 | 55,306 | +0.03(+0.07%) |
Jun 11, 2010 | 42.12 | 42.79 | 41.64 | 42.77 | 45,336 | +0.23(+0.54%) |
Jun 10, 2010 | 41.88 | 42.54 | 41.85 | 42.54 | 39,999 | +1.48(+3.62%) |
Jun 09, 2010 | 41.40 | 42.05 | 40.90 | 41.05 | 66,910 | +0.00(+0.00%) |
Jun 08, 2010 | 40.84 | 41.23 | 40.27 | 41.05 | 137,856 | +0.38(+0.94%) |
Jun 07, 2010 | 41.86 | 41.86 | 40.66 | 40.67 | 98,745 | -1.13(-2.70%) |
Jun 04, 2010 | 41.80 | 43.02 | 41.66 | 41.80 | 88,001 | -2.05(-4.67%) |
Jun 03, 2010 | 43.98 | 44.05 | 43.44 | 43.85 | 75,546 | +0.24(+0.55%) |
Jun 02, 2010 | 42.71 | 43.62 | 42.43 | 43.61 | 52,569 | +1.06(+2.48%) |
Jun 01, 2010 | 42.96 | 43.69 | 42.52 | 42.55 | 158,489 | -0.87(-1.99%) |
May 28, 2010 | 43.42 | 44.11 | 43.07 | 43.42 | 64,903 | -0.67(-1.52%) |
May 27, 2010 | 44.07 | 44.11 | 43.30 | 44.09 | 69,637 | +1.55(+3.65%) |
May 26, 2010 | 43.10 | 43.52 | 42.44 | 42.54 | 82,034 | +0.17(+0.41%) |
May 25, 2010 | 41.02 | 42.36 | 40.83 | 42.36 | 195,349 | -0.03(-0.08%) |
May 24, 2010 | 42.97 | 43.15 | 42.39 | 42.39 | 87,585 | -0.66(-1.54%) |
May 21, 2010 | 41.09 | 43.16 | 41.09 | 43.06 | 200,519 | +0.69(+1.64%) |
May 20, 2010 | 42.54 | 43.35 | 42.31 | 42.36 | 188,415 | -2.07(-4.66%) |
May 19, 2010 | 44.55 | 45.12 | 43.87 | 44.43 | 178,561 | -0.74(-1.63%) |
May 18, 2010 | 46.24 | 46.35 | 44.94 | 45.17 | 103,009 | -0.56(-1.23%) |
May 17, 2010 | 45.52 | 46.17 | 44.70 | 45.74 | 124,861 | -0.12(-0.26%) |
May 14, 2010 | 45.86 | 46.52 | 45.40 | 45.86 | 76,215 | -1.05(-2.23%) |
May 13, 2010 | 47.41 | 47.54 | 46.76 | 46.90 | 67,649 | -0.55(-1.15%) |
May 12, 2010 | 46.83 | 47.51 | 46.35 | 47.45 | 99,569 | +1.20(+2.59%) |
May 11, 2010 | 46.57 | 46.90 | 46.24 | 46.25 | 172,213 | -0.03(-0.07%) |
May 10, 2010 | 46.26 | 46.32 | 45.78 | 46.29 | 150,510 | +2.49(+5.68%) |
May 07, 2010 | 43.96 | 45.66 | 43.23 | 43.80 | 214,235 | -1.07(-2.38%) |
May 06, 2010 | 46.10 | 46.64 | 0.0001 | 44.86 | 356,285 | -1.51(-3.26%) |
May 05, 2010 | 46.55 | 46.96 | 46.17 | 46.38 | 141,811 | -0.62(-1.32%) |
May 04, 2010 | 48.16 | 48.16 | 46.68 | 47.00 | 147,623 | -1.66(-3.41%) |
May 03, 2010 | 47.94 | 48.72 | 47.75 | 48.65 | 165,153 | +0.97(+2.04%) |
Apr 30, 2010 | 48.94 | 49.00 | 47.66 | 47.68 | 97,395 | -1.08(-2.21%) |
Apr 29, 2010 | 48.27 | 48.76 | 48.14 | 48.76 | 113,873 | +1.01(+2.11%) |
Apr 28, 2010 | 47.86 | 48.11 | 47.47 | 47.75 | 86,617 | +0.27(+0.57%) |
Apr 27, 2010 | 48.66 | 48.83 | 47.37 | 47.48 | 314 | -1.27(-2.61%) |
Apr 26, 2010 | 48.89 | 49.05 | 48.67 | 48.75 | 110,615 | +0.13(+0.28%) |
Apr 23, 2010 | 48.42 | 48.71 | 48.14 | 48.62 | 126,263 | +0.32(+0.66%) |
Apr 22, 2010 | 47.68 | 48.31 | 47.18 | 48.30 | 124,907 | +0.46(+0.97%) |
Apr 21, 2010 | 47.63 | 47.87 | 47.49 | 47.84 | 74,661 | +0.34(+0.72%) |
Apr 20, 2010 | 47.59 | 47.63 | 47.29 | 47.50 | 89,223 | +0.41(+0.86%) |
Apr 19, 2010 | 47.05 | 47.21 | 46.58 | 47.09 | 91,484 | -0.07(-0.14%) |
Apr 16, 2010 | 47.86 | 47.86 | 46.77 | 47.16 | 114,377 | -0.76(-1.58%) |
Apr 15, 2010 | 47.63 | 48.05 | 47.59 | 47.92 | 77,215 | +0.37(+0.78%) |
Apr 14, 2010 | 47.12 | 47.56 | 47.07 | 47.55 | 86,391 | +0.62(+1.32%) |
Apr 13, 2010 | 46.76 | 46.97 | 46.57 | 46.93 | 38,364 | +0.15(+0.32%) |
Apr 12, 2010 | 46.82 | 46.92 | 46.45 | 46.78 | 67,353 | +0.16(+0.34%) |
Apr 09, 2010 | 46.48 | 46.62 | 46.31 | 46.62 | 49,442 | +0.26(+0.57%) |
Apr 08, 2010 | 46.05 | 46.46 | 45.85 | 46.36 | 34,267 | +0.16(+0.34%) |
Apr 07, 2010 | 46.44 | 46.45 | 45.96 | 46.20 | 74,279 | -0.26(-0.56%) |
Apr 06, 2010 | 46.51 | 46.73 | 46.21 | 46.46 | 73,603 | +0.02(+0.03%) |
Apr 05, 2010 | 46.26 | 46.48 | 46.02 | 46.44 | 62,338 | +0.42(+0.91%) |