Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 43.42 | 43.75 | 42.69 | 42.82 | 255,687 | -0.62(-1.43%) |
Jun 29, 2010 | 44.59 | 44.60 | 43.17 | 43.44 | 247,535 | -1.80(-3.98%) |
Jun 25, 2010 | 45.24 | 45.61 | 44.90 | 45.24 | 110,841 | +0.04(+0.10%) |
Jun 24, 2010 | 45.86 | 45.98 | 45.10 | 45.20 | 118,148 | -0.86(-1.86%) |
Jun 23, 2010 | 46.30 | 46.45 | 45.70 | 46.06 | 83,853 | -0.19(-0.41%) |
Jun 22, 2010 | 46.86 | 47.27 | 46.23 | 46.25 | 88,610 | -0.51(-1.09%) |
Jun 21, 2010 | 47.72 | 47.72 | 46.52 | 46.76 | 101,375 | -0.37(-0.79%) |
Jun 18, 2010 | 47.13 | 47.42 | 46.97 | 47.13 | 79,379 | +0.06(+0.12%) |
Jun 17, 2010 | 47.16 | 47.19 | 46.66 | 47.07 | 123,075 | +0.15(+0.31%) |
Jun 16, 2010 | 46.67 | 47.10 | 46.49 | 46.92 | 188,985 | +0.09(+0.18%) |
Jun 15, 2010 | 45.67 | 46.88 | 45.67 | 46.84 | 144,770 | +1.38(+3.03%) |
Jun 14, 2010 | 46.05 | 46.22 | 45.43 | 45.46 | 141,618 | -0.11(-0.25%) |
Jun 11, 2010 | 44.71 | 45.62 | 44.58 | 45.57 | 124,517 | +0.53(+1.18%) |
Jun 10, 2010 | 44.52 | 45.09 | 44.39 | 45.04 | 154,433 | +1.16(+2.65%) |
Jun 09, 2010 | 44.55 | 44.97 | 43.74 | 43.88 | 141,144 | -0.33(-0.75%) |
Jun 08, 2010 | 44.22 | 44.35 | 43.53 | 44.21 | 227,964 | +0.03(+0.06%) |
Jun 07, 2010 | 45.20 | 45.42 | 44.13 | 44.18 | 155,519 | -0.93(-2.05%) |
Jun 04, 2010 | 45.10 | 46.30 | 44.91 | 45.10 | 276,660 | -1.63(-3.49%) |
Jun 03, 2010 | 46.29 | 46.82 | 46.12 | 46.74 | 209,169 | +0.58(+1.25%) |
Jun 02, 2010 | 45.36 | 46.16 | 45.03 | 46.16 | 139,417 | +1.13(+2.50%) |
Jun 01, 2010 | 45.33 | 46.15 | 45.03 | 45.03 | 140,443 | -0.70(-1.53%) |
May 28, 2010 | 45.74 | 46.20 | 45.36 | 45.74 | 175,551 | -0.44(-0.96%) |
May 27, 2010 | 45.37 | 46.18 | 45.37 | 46.18 | 153,096 | +1.65(+3.70%) |
May 26, 2010 | 45.17 | 45.84 | 44.37 | 44.53 | 166,449 | -0.32(-0.70%) |
May 25, 2010 | 43.74 | 44.86 | 43.41 | 44.84 | 389,477 | -0.09(-0.19%) |
May 24, 2010 | 45.33 | 45.63 | 44.93 | 44.93 | 153,157 | -0.30(-0.66%) |
May 21, 2010 | 43.98 | 45.52 | 43.72 | 45.23 | 480,925 | +0.48(+1.07%) |
May 20, 2010 | 44.77 | 45.72 | 44.63 | 44.75 | 608,802 | -1.69(-3.64%) |
May 19, 2010 | 46.63 | 47.02 | 45.93 | 46.44 | 235,607 | -0.31(-0.66%) |
May 18, 2010 | 48.02 | 48.13 | 46.54 | 46.74 | 242,517 | -0.73(-1.54%) |
May 17, 2010 | 47.62 | 47.73 | 46.56 | 47.48 | 239,630 | +0.10(+0.22%) |
May 14, 2010 | 47.37 | 48.11 | 46.83 | 47.37 | 205,894 | -1.07(-2.20%) |
May 13, 2010 | 49.00 | 49.38 | 48.33 | 48.44 | 216,536 | -0.64(-1.30%) |
May 12, 2010 | 48.22 | 49.12 | 48.12 | 49.08 | 223,129 | +1.18(+2.46%) |
May 11, 2010 | 48.45 | 48.68 | 47.90 | 47.90 | 228,061 | -0.16(-0.34%) |
May 10, 2010 | 47.83 | 48.09 | 47.66 | 48.06 | 366,942 | +2.22(+4.85%) |
May 07, 2010 | 46.63 | 47.10 | 44.78 | 45.84 | 631,490 | +4.59(+11.12%) |
May 06, 2010 | 38.49 | 48.65 | 38.49 | 41.25 | 6,325 | -7.29(-15.02%) |
May 05, 2010 | 48.52 | 48.91 | 48.28 | 48.54 | 410,252 | -0.34(-0.69%) |
May 04, 2010 | 49.72 | 49.80 | 48.52 | 48.88 | 252,296 | -1.52(-3.01%) |
May 03, 2010 | 49.82 | 50.52 | 49.82 | 50.39 | 118,344 | +0.68(+1.38%) |
Apr 30, 2010 | 50.90 | 50.90 | 49.66 | 49.71 | 158,700 | -1.13(-2.22%) |
Apr 29, 2010 | 50.57 | 50.91 | 50.43 | 50.84 | 151,806 | +0.48(+0.95%) |
Apr 28, 2010 | 50.55 | 50.55 | 49.87 | 50.36 | 168,565 | +0.13(+0.26%) |
Apr 27, 2010 | 51.08 | 51.34 | 50.13 | 50.23 | 224,060 | -1.06(-2.08%) |
Apr 26, 2010 | 51.42 | 51.57 | 51.29 | 51.29 | 158,692 | -0.07(-0.13%) |
Apr 23, 2010 | 51.18 | 51.51 | 50.93 | 51.36 | 140,749 | +0.21(+0.41%) |
Apr 22, 2010 | 50.49 | 51.17 | 50.07 | 51.16 | 247,577 | +0.19(+0.37%) |
Apr 21, 2010 | 51.12 | 51.20 | 50.67 | 50.97 | 218,653 | +0.20(+0.39%) |
Apr 20, 2010 | 50.73 | 50.86 | 50.37 | 50.77 | 305,857 | +0.33(+0.65%) |
Apr 19, 2010 | 50.42 | 50.59 | 49.78 | 50.44 | 147,000 | -0.04(-0.09%) |
Apr 16, 2010 | 50.97 | 51.06 | 50.21 | 50.48 | 396,998 | -0.64(-1.26%) |
Apr 15, 2010 | 50.81 | 51.19 | 50.81 | 51.12 | 229,450 | +0.25(+0.49%) |
Apr 14, 2010 | 50.44 | 50.98 | 50.38 | 50.87 | 396,236 | +0.89(+1.79%) |
Apr 13, 2010 | 49.78 | 50.03 | 49.61 | 49.98 | 102,636 | +0.16(+0.31%) |
Apr 12, 2010 | 49.71 | 49.97 | 49.61 | 49.82 | 130,097 | +0.20(+0.39%) |
Apr 09, 2010 | 49.34 | 49.65 | 49.18 | 49.63 | 113,537 | +0.38(+0.78%) |
Apr 08, 2010 | 49.13 | 49.33 | 48.76 | 49.24 | 155,057 | +0.01(+0.02%) |
Apr 07, 2010 | 49.25 | 49.48 | 48.98 | 49.23 | 253,713 | -0.12(-0.25%) |
Apr 06, 2010 | 49.11 | 49.52 | 48.97 | 49.35 | 189,330 | +0.06(+0.12%) |
Apr 05, 2010 | 48.78 | 49.30 | 48.70 | 49.29 | 158,407 | +0.67(+1.37%) |