Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 47.63 | 47.87 | 47.09 | 47.63 | 39,879 | -0.16(-0.33%) |
Jul 29, 2010 | 48.41 | 48.49 | 47.39 | 47.78 | 90,179 | -0.44(-0.91%) |
Jul 28, 2010 | 48.56 | 48.75 | 48.10 | 48.22 | 22,783 | -0.44(-0.90%) |
Jul 27, 2010 | 48.88 | 49.00 | 48.54 | 48.66 | 56,584 | -0.06(-0.13%) |
Jul 26, 2010 | 48.40 | 48.76 | 48.18 | 48.73 | 57,771 | +0.34(+0.70%) |
Jul 23, 2010 | 47.86 | 48.39 | 47.75 | 48.39 | 58,538 | +0.32(+0.67%) |
Jul 22, 2010 | 47.35 | 48.19 | 47.35 | 48.07 | 96,648 | +1.35(+2.88%) |
Jul 21, 2010 | 47.81 | 47.81 | 46.64 | 46.72 | 35,841 | -0.75(-1.58%) |
Jul 20, 2010 | 46.24 | 47.47 | 45.99 | 47.47 | 97,005 | +0.32(+0.68%) |
Jul 19, 2010 | 46.80 | 47.24 | 46.57 | 47.15 | 45,790 | +0.60(+1.28%) |
Jul 16, 2010 | 46.56 | 47.77 | 46.56 | 46.56 | 323,881 | -1.51(-3.14%) |
Jul 15, 2010 | 47.95 | 48.12 | 47.28 | 48.07 | 47,901 | +0.04(+0.08%) |
Jul 14, 2010 | 47.81 | 48.28 | 47.73 | 48.03 | 37,780 | +0.44(+0.92%) |
Jul 13, 2010 | 47.24 | 47.78 | 46.99 | 47.59 | 86,624 | +0.78(+1.66%) |
Jul 12, 2010 | 46.44 | 47.00 | 46.44 | 46.81 | 55,703 | +0.29(+0.63%) |
Jul 09, 2010 | 46.52 | 46.52 | 46.16 | 46.52 | 286,176 | +0.38(+0.81%) |
Jul 08, 2010 | 46.29 | 46.37 | 45.66 | 46.14 | 35,884 | +0.20(+0.44%) |
Jul 07, 2010 | 44.34 | 45.94 | 44.34 | 45.94 | 44,865 | +1.69(+3.81%) |
Jul 06, 2010 | 44.65 | 45.00 | 43.96 | 44.26 | 31,520 | +0.27(+0.60%) |
Jul 02, 2010 | 43.99 | 44.31 | 43.70 | 43.99 | 60,327 | -0.14(-0.31%) |
Jul 01, 2010 | 44.28 | 44.59 | 43.47 | 44.13 | 168,848 | -0.16(-0.37%) |
Jun 30, 2010 | 44.91 | 45.24 | 44.19 | 44.29 | 74,330 | -0.70(-1.55%) |
Jun 29, 2010 | 46.08 | 46.08 | 44.69 | 44.99 | 105,318 | -1.80(-3.86%) |
Jun 25, 2010 | 46.80 | 47.18 | 46.45 | 46.80 | 70,890 | -0.09(-0.20%) |
Jun 24, 2010 | 47.51 | 47.51 | 46.72 | 46.89 | 27,758 | -0.86(-1.80%) |
Jun 23, 2010 | 48.00 | 48.22 | 47.40 | 47.75 | 121,731 | -0.18(-0.38%) |
Jun 22, 2010 | 48.54 | 48.92 | 47.91 | 47.93 | 108,738 | -0.51(-1.06%) |
Jun 21, 2010 | 49.45 | 49.47 | 48.23 | 48.44 | 142,812 | -0.43(-0.87%) |
Jun 18, 2010 | 48.87 | 49.18 | 48.74 | 48.87 | 32,940 | -0.03(-0.06%) |
Jun 17, 2010 | 48.96 | 48.97 | 48.41 | 48.90 | 29,064 | +0.19(+0.39%) |
Jun 16, 2010 | 48.34 | 48.88 | 48.27 | 48.70 | 56,446 | +0.13(+0.26%) |
Jun 15, 2010 | 47.55 | 48.60 | 47.54 | 48.58 | 54,949 | +1.28(+2.71%) |
Jun 14, 2010 | 47.66 | 48.00 | 47.22 | 47.30 | 81,517 | +0.02(+0.04%) |
Jun 11, 2010 | 46.33 | 47.32 | 46.33 | 47.28 | 99,275 | +0.45(+0.96%) |
Jun 10, 2010 | 46.25 | 46.85 | 46.16 | 46.83 | 33,249 | +1.30(+2.85%) |
Jun 09, 2010 | 46.18 | 46.69 | 45.46 | 45.53 | 38,757 | -0.37(-0.80%) |
Jun 08, 2010 | 45.92 | 46.06 | 45.26 | 45.90 | 45,698 | -0.05(-0.12%) |
Jun 07, 2010 | 46.96 | 47.12 | 45.84 | 45.95 | 30,639 | -0.93(-1.99%) |
Jun 04, 2010 | 46.89 | 48.05 | 46.74 | 46.89 | 29,443 | -1.61(-3.32%) |
Jun 03, 2010 | 48.00 | 48.54 | 47.88 | 48.49 | 24,231 | +0.78(+1.63%) |
Jun 02, 2010 | 47.15 | 47.73 | 46.88 | 47.71 | 15,293 | +0.85(+1.81%) |
Jun 01, 2010 | 47.16 | 47.92 | 46.79 | 46.87 | 61,581 | -0.53(-1.12%) |
May 28, 2010 | 47.40 | 47.98 | 47.10 | 47.40 | 168,741 | -0.41(-0.86%) |
May 27, 2010 | 47.20 | 47.81 | 47.17 | 47.81 | 37,632 | +1.55(+3.36%) |
May 26, 2010 | 46.97 | 47.59 | 46.16 | 46.25 | 198,187 | -0.31(-0.67%) |
May 25, 2010 | 45.50 | 46.64 | 45.12 | 46.57 | 90,200 | -0.06(-0.14%) |
May 24, 2010 | 47.02 | 47.34 | 46.63 | 46.63 | 145,609 | -0.31(-0.66%) |
May 21, 2010 | 45.64 | 47.24 | 45.44 | 46.94 | 110,748 | +0.44(+0.94%) |
May 20, 2010 | 46.47 | 47.37 | 46.36 | 46.50 | 109 | -1.76(-3.66%) |
May 19, 2010 | 48.37 | 48.73 | 47.67 | 48.27 | 210,008 | -0.17(-0.36%) |
May 18, 2010 | 49.71 | 49.71 | 48.31 | 48.44 | 229,863 | -0.80(-1.63%) |
May 17, 2010 | 49.30 | 49.38 | 48.29 | 49.24 | 54,712 | -0.03(-0.06%) |
May 14, 2010 | 49.27 | 49.81 | 48.59 | 49.27 | 58,132 | -1.01(-2.00%) |
May 13, 2010 | 50.72 | 51.22 | 50.12 | 50.28 | 194,221 | -0.61(-1.20%) |
May 12, 2010 | 49.91 | 50.95 | 49.91 | 50.89 | 58,320 | +1.23(+2.47%) |
May 11, 2010 | 50.23 | 50.49 | 49.66 | 49.66 | 193,047 | -0.28(-0.57%) |
May 10, 2010 | 49.69 | 49.97 | 49.56 | 49.95 | 65,983 | +2.37(+4.98%) |
May 07, 2010 | 48.28 | 48.88 | 46.52 | 47.58 | 250,740 | -1.23(-2.51%) |
May 06, 2010 | 50.09 | 50.52 | 0.0001 | 48.81 | 227,064 | -1.54(-3.05%) |
May 05, 2010 | 50.44 | 50.74 | 50.03 | 50.34 | 179,930 | -0.29(-0.58%) |
May 04, 2010 | 51.65 | 51.65 | 50.36 | 50.63 | 79,994 | -1.60(-3.06%) |