Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 42.97 | 43.19 | 42.95 | 43.05 | 1,113 | -0.41(-0.93%) |
Jun 29, 2010 | 44.59 | 44.59 | 43.10 | 43.45 | 53,268 | -2.00(-4.39%) |
Jun 25, 2010 | 45.45 | 45.45 | 45.30 | 45.45 | 5,510 | -0.10(-0.23%) |
Jun 24, 2010 | 45.15 | 45.56 | 44.77 | 45.55 | 12,134 | +0.92(+2.07%) |
Jun 23, 2010 | 44.44 | 44.63 | 44.19 | 44.63 | 600 | -0.03(-0.07%) |
Jun 22, 2010 | 43.67 | 44.90 | 43.67 | 44.66 | 7,882 | +1.30(+3.00%) |
Jun 21, 2010 | 43.31 | 43.36 | 43.13 | 43.36 | 1,400 | +0.31(+0.72%) |
Jun 18, 2010 | 43.05 | 43.27 | 42.82 | 43.05 | 1,100 | +0.11(+0.26%) |
Jun 17, 2010 | 43.22 | 43.22 | 42.85 | 42.94 | 1,100 | -0.33(-0.76%) |
Jun 16, 2010 | 43.28 | 43.28 | 43.17 | 43.27 | 1,200 | -0.06(-0.14%) |
Jun 15, 2010 | 43.44 | 43.44 | 43.09 | 43.33 | 4,200 | -0.18(-0.41%) |
Jun 14, 2010 | 43.36 | 43.51 | 43.36 | 43.51 | 1,200 | +0.46(+1.07%) |
Jun 11, 2010 | 42.87 | 43.05 | 42.83 | 43.05 | 3,400 | +0.16(+0.37%) |
Jun 10, 2010 | 44.05 | 44.05 | 42.73 | 42.89 | 5,030 | -0.64(-1.47%) |
Jun 09, 2010 | 43.68 | 43.68 | 43.53 | 43.53 | 925 | +0.59(+1.37%) |
Jun 07, 2010 | 42.94 | 42.94 | 42.94 | 42.94 | 0 | -0.66(-1.51%) |
Jun 04, 2010 | 43.60 | 43.79 | 43.60 | 43.60 | 6,300 | -1.08(-2.42%) |
Jun 03, 2010 | 44.98 | 44.98 | 44.68 | 44.68 | 637 | -0.02(-0.05%) |
Jun 02, 2010 | 44.31 | 44.73 | 44.31 | 44.70 | 800 | +0.76(+1.73%) |
Jun 01, 2010 | 43.50 | 43.94 | 43.50 | 43.94 | 1,000 | +0.52(+1.20%) |
May 28, 2010 | 43.42 | 43.89 | 43.42 | 43.42 | 700 | -0.49(-1.12%) |
May 27, 2010 | 43.18 | 43.91 | 43.18 | 43.91 | 22,600 | +1.26(+2.95%) |
May 26, 2010 | 42.29 | 42.65 | 42.29 | 42.65 | 800 | -0.24(-0.56%) |
May 25, 2010 | 42.80 | 42.89 | 42.65 | 42.89 | 9,050 | +0.24(+0.56%) |
May 24, 2010 | 42.72 | 42.72 | 42.52 | 42.65 | 1,320 | +0.40(+0.95%) |
May 21, 2010 | 42.25 | 42.47 | 42.13 | 42.25 | 2,200 | +0.60(+1.45%) |
May 20, 2010 | 41.42 | 41.65 | 41.10 | 41.65 | 730 | +0.08(+0.18%) |
May 19, 2010 | 41.07 | 41.65 | 41.06 | 41.57 | 3,149 | -0.21(-0.49%) |
May 18, 2010 | 41.52 | 41.78 | 41.52 | 41.78 | 430 | +0.32(+0.76%) |
May 17, 2010 | 41.18 | 41.46 | 41.04 | 41.46 | 5,659 | -0.31(-0.74%) |
May 14, 2010 | 41.77 | 42.17 | 41.30 | 41.77 | 12,050 | -1.03(-2.41%) |
May 13, 2010 | 42.98 | 42.98 | 42.67 | 42.80 | 3,650 | -0.76(-1.74%) |
May 12, 2010 | 43.42 | 43.56 | 43.42 | 43.56 | 2,600 | +0.19(+0.45%) |
May 11, 2010 | 43.35 | 43.44 | 43.35 | 43.37 | 9,174 | -2.00(-4.42%) |
May 10, 2010 | 44.97 | 45.37 | 44.97 | 45.37 | 2,700 | +1.01(+2.28%) |
May 07, 2010 | 45.98 | 46.07 | 44.24 | 44.36 | 7,513 | -2.16(-4.63%) |
May 06, 2010 | 47.26 | 47.26 | 46.39 | 46.52 | 2,600 | -0.90(-1.90%) |
May 05, 2010 | 46.83 | 47.44 | 46.83 | 47.42 | 12,255 | +0.64(+1.36%) |
May 04, 2010 | 47.43 | 47.43 | 46.10 | 46.78 | 17,560 | -0.80(-1.68%) |
May 03, 2010 | 47.42 | 47.60 | 47.26 | 47.58 | 11,800 | +0.14(+0.30%) |
Apr 30, 2010 | 47.44 | 47.44 | 47.44 | 47.44 | 200 | +0.20(+0.42%) |
Apr 29, 2010 | 47.15 | 47.25 | 47.15 | 47.24 | 2,242 | +0.19(+0.40%) |
Apr 28, 2010 | 47.11 | 47.15 | 46.76 | 47.05 | 7,569 | +0.02(+0.04%) |
Apr 27, 2010 | 47.57 | 47.57 | 46.95 | 47.03 | 7,713 | -0.52(-1.09%) |
Apr 26, 2010 | 47.45 | 47.58 | 47.42 | 47.55 | 2,620 | +1.07(+2.30%) |
Apr 23, 2010 | 46.27 | 47.00 | 46.27 | 46.48 | 6,121 | +0.39(+0.85%) |
Apr 22, 2010 | 45.15 | 46.13 | 45.15 | 46.09 | 2,570 | +0.63(+1.39%) |
Apr 21, 2010 | 45.06 | 45.46 | 44.94 | 45.46 | 873 | +0.48(+1.07%) |
Apr 20, 2010 | 44.48 | 44.99 | 44.28 | 44.98 | 4,378 | +1.52(+3.51%) |
Apr 19, 2010 | 43.65 | 43.65 | 43.23 | 43.46 | 10,085 | -0.10(-0.24%) |
Apr 16, 2010 | 43.75 | 43.80 | 43.56 | 43.56 | 2,743 | +0.92(+2.16%) |
Apr 15, 2010 | 41.96 | 42.64 | 41.96 | 42.64 | 1,080 | -0.04(-0.10%) |
Apr 14, 2010 | 42.30 | 42.68 | 42.30 | 42.68 | 2,012 | +0.41(+0.97%) |
Apr 13, 2010 | 42.27 | 42.27 | 42.27 | 42.27 | 204 | -0.65(-1.51%) |
Apr 12, 2010 | 42.98 | 42.98 | 42.92 | 42.92 | 464 | +0.75(+1.78%) |
Apr 09, 2010 | 42.31 | 42.38 | 42.00 | 42.17 | 1,674 | -0.36(-0.85%) |
Apr 08, 2010 | 42.27 | 42.53 | 42.20 | 42.53 | 437 | +0.29(+0.68%) |
Apr 07, 2010 | 42.44 | 42.44 | 42.24 | 42.24 | 1,355 | -0.44(-1.03%) |
Apr 06, 2010 | 43.67 | 43.72 | 42.30 | 42.68 | 2,992 | -0.82(-1.89%) |
Apr 05, 2010 | 43.75 | 43.75 | 43.50 | 43.50 | 841 | -0.45(-1.02%) |