Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 43.95 | 44.52 | 40.60 | 41.02 | 10,736 | -1.82(-4.25%) |
Jun 29, 2010 | 41.16 | 44.66 | 39.48 | 42.84 | 19,340 | +1.54(+3.73%) |
Jun 25, 2010 | 39.34 | 41.86 | 38.64 | 41.30 | 9,568 | +2.80(+7.27%) |
Jun 24, 2010 | 38.92 | 40.18 | 38.23 | 38.50 | 9,864 | -0.56(-1.43%) |
Jun 23, 2010 | 40.88 | 40.88 | 38.92 | 39.06 | 13,010 | -1.12(-2.79%) |
Jun 22, 2010 | 42.14 | 42.42 | 40.04 | 40.18 | 10,404 | -2.24(-5.28%) |
Jun 21, 2010 | 44.80 | 44.94 | 42.14 | 42.42 | 7,595 | -1.54(-3.50%) |
Jun 18, 2010 | 43.82 | 44.10 | 42.28 | 43.96 | 11,960 | +0.56(+1.29%) |
Jun 17, 2010 | 42.56 | 43.68 | 42.00 | 43.40 | 7,129 | +0.28(+0.65%) |
Jun 16, 2010 | 43.82 | 43.82 | 42.56 | 43.12 | 10,497 | -0.84(-1.91%) |
Jun 15, 2010 | 41.58 | 44.10 | 41.30 | 43.96 | 18,170 | +3.36(+8.28%) |
Jun 14, 2010 | 39.76 | 42.00 | 38.08 | 40.60 | 16,273 | +0.98(+2.47%) |
Jun 11, 2010 | 38.78 | 40.32 | 37.66 | 39.62 | 14,478 | +0.70(+1.80%) |
Jun 10, 2010 | 39.20 | 40.60 | 38.22 | 38.92 | 10,179 | +0.70(+1.83%) |
Jun 09, 2010 | 37.80 | 41.16 | 37.80 | 38.22 | 13,982 | +0.42(+1.11%) |
Jun 08, 2010 | 40.74 | 41.16 | 37.52 | 37.80 | 29,902 | -2.94(-7.22%) |
Jun 07, 2010 | 42.84 | 45.50 | 40.60 | 40.74 | 22,378 | -2.24(-5.21%) |
Jun 04, 2010 | 43.96 | 44.66 | 42.28 | 42.98 | 18,023 | -1.68(-3.76%) |
Jun 03, 2010 | 44.52 | 48.30 | 42.14 | 44.66 | 36,476 | +0.00(+0.00%) |
Jun 02, 2010 | 42.28 | 44.66 | 40.74 | 44.66 | 22,696 | +4.06(+10.00%) |
Jun 01, 2010 | 40.60 | 44.80 | 40.04 | 40.60 | 46,270 | -0.14(-0.34%) |
May 28, 2010 | 40.46 | 40.88 | 38.92 | 40.74 | 17,108 | +0.28(+0.69%) |
May 27, 2010 | 36.82 | 40.46 | 36.82 | 40.46 | 16,253 | +4.34(+12.02%) |
May 26, 2010 | 37.66 | 39.90 | 36.12 | 36.12 | 15,302 | -0.42(-1.15%) |
May 25, 2010 | 37.52 | 37.52 | 34.86 | 36.54 | 20,672 | -1.82(-4.74%) |
May 24, 2010 | 36.82 | 39.20 | 36.82 | 38.36 | 11,345 | +1.68(+4.58%) |
May 21, 2010 | 35.00 | 38.50 | 32.76 | 36.68 | 38,970 | +0.56(+1.55%) |
May 20, 2010 | 37.52 | 39.62 | 35.70 | 36.12 | 36,352 | -3.78(-9.47%) |
May 19, 2010 | 41.02 | 41.86 | 37.38 | 39.90 | 24,035 | -1.12(-2.73%) |
May 18, 2010 | 43.40 | 43.40 | 40.04 | 41.02 | 28,972 | -2.10(-4.87%) |
May 17, 2010 | 42.98 | 43.40 | 42.28 | 43.12 | 11,655 | -0.42(-0.96%) |
May 14, 2010 | 44.66 | 45.15 | 41.02 | 43.54 | 27,710 | -2.10(-4.60%) |
May 13, 2010 | 44.94 | 45.92 | 43.40 | 45.64 | 18,957 | +0.14(+0.31%) |
May 12, 2010 | 45.08 | 46.90 | 44.94 | 45.50 | 14,710 | +0.14(+0.31%) |
May 11, 2010 | 46.20 | 46.62 | 43.40 | 45.36 | 23,135 | -0.70(-1.52%) |
May 10, 2010 | 46.49 | 48.30 | 44.10 | 46.06 | 21,266 | +1.26(+2.81%) |
May 07, 2010 | 49.84 | 49.84 | 38.50 | 44.80 | 47,313 | -1.68(-3.61%) |
May 06, 2010 | 49.14 | 51.66 | 41.86 | 46.48 | 56,283 | -3.22(-6.48%) |
May 05, 2010 | 49.84 | 51.38 | 48.30 | 49.70 | 23,550 | -0.84(-1.66%) |
May 04, 2010 | 53.06 | 53.06 | 49.84 | 50.54 | 26,071 | -2.94(-5.50%) |
May 03, 2010 | 50.82 | 53.61 | 50.54 | 53.48 | 16,767 | +3.36(+6.70%) |
Apr 30, 2010 | 54.18 | 54.18 | 50.12 | 50.12 | 16,886 | -3.22(-6.04%) |
Apr 29, 2010 | 53.06 | 53.76 | 51.94 | 53.34 | 11,988 | +1.26(+2.42%) |
Apr 28, 2010 | 53.20 | 56.14 | 50.82 | 52.08 | 23,392 | -1.26(-2.36%) |
Apr 27, 2010 | 55.30 | 56.70 | 46.20 | 53.34 | 69,008 | -1.82(-3.30%) |
Apr 26, 2010 | 53.48 | 57.12 | 53.20 | 55.16 | 37,050 | +2.24(+4.23%) |
Apr 23, 2010 | 53.48 | 54.60 | 52.50 | 52.92 | 19,062 | +0.42(+0.80%) |
Apr 22, 2010 | 52.64 | 54.04 | 50.68 | 52.50 | 29,698 | -0.56(-1.06%) |
Apr 21, 2010 | 49.00 | 53.90 | 48.72 | 53.06 | 54,012 | +4.34(+8.91%) |
Apr 20, 2010 | 48.44 | 48.72 | 46.34 | 48.72 | 17,090 | +1.12(+2.35%) |
Apr 19, 2010 | 48.02 | 48.72 | 45.50 | 47.60 | 27,837 | -0.42(-0.87%) |
Apr 16, 2010 | 46.76 | 48.30 | 45.50 | 48.02 | 49,229 | +2.10(+4.57%) |
Apr 15, 2010 | 43.40 | 47.25 | 43.12 | 45.92 | 49,889 | +3.50(+8.25%) |
Apr 14, 2010 | 43.68 | 44.10 | 42.14 | 42.42 | 19,624 | -0.98(-2.26%) |
Apr 13, 2010 | 43.68 | 43.79 | 42.98 | 43.40 | 7,143 | -0.98(-2.21%) |
Apr 12, 2010 | 44.94 | 44.94 | 42.84 | 44.38 | 10,871 | -0.42(-0.94%) |
Apr 09, 2010 | 42.56 | 44.80 | 42.28 | 44.80 | 18,529 | +2.52(+5.96%) |
Apr 08, 2010 | 41.72 | 42.28 | 41.58 | 42.28 | 6,306 | -0.14(-0.33%) |
Apr 07, 2010 | 42.28 | 42.42 | 41.30 | 42.42 | 10,701 | +0.28(+0.66%) |
Apr 06, 2010 | 43.26 | 43.26 | 41.30 | 42.14 | 13,697 | -1.12(-2.59%) |
Apr 05, 2010 | 41.16 | 43.26 | 39.90 | 43.26 | 11,030 | +2.24(+5.46%) |