Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 50.13 | 51.12 | 48.47 | 50.13 | 2,144,004 | -1.87(-3.60%) |
Jul 29, 2010 | 52.93 | 52.93 | 51.00 | 52.01 | 483 | -0.51(-0.96%) |
Jul 28, 2010 | 53.10 | 53.21 | 52.22 | 52.51 | 126 | -0.57(-1.07%) |
Jul 27, 2010 | 54.86 | 55.40 | 52.75 | 53.08 | 1,704 | -1.54(-2.82%) |
Jul 26, 2010 | 54.18 | 54.86 | 53.98 | 54.62 | 844,197 | +0.64(+1.19%) |
Jul 23, 2010 | 53.36 | 54.09 | 52.72 | 53.98 | 612,113 | +0.66(+1.24%) |
Jul 22, 2010 | 53.37 | 54.06 | 53.04 | 53.32 | 1,964 | +0.77(+1.46%) |
Jul 21, 2010 | 53.52 | 53.64 | 52.36 | 52.55 | 423,704 | -0.76(-1.42%) |
Jul 20, 2010 | 52.18 | 53.47 | 51.67 | 53.31 | 545 | +0.41(+0.78%) |
Jul 19, 2010 | 51.96 | 53.02 | 51.47 | 52.90 | 586,047 | +1.41(+2.73%) |
Jul 16, 2010 | 51.49 | 53.10 | 51.42 | 51.49 | 478,611 | -1.97(-3.69%) |
Jul 15, 2010 | 53.80 | 54.27 | 53.08 | 53.47 | 1,204,894 | -0.30(-0.56%) |
Jul 14, 2010 | 52.80 | 53.85 | 52.60 | 53.77 | 941 | +1.10(+2.08%) |
Jul 13, 2010 | 51.52 | 53.43 | 51.52 | 52.67 | 1,624 | +1.33(+2.60%) |
Jul 12, 2010 | 50.80 | 51.52 | 50.12 | 51.33 | 605,402 | +0.36(+0.70%) |
Jul 09, 2010 | 50.98 | 51.40 | 50.58 | 50.98 | 441,950 | -0.13(-0.26%) |
Jul 08, 2010 | 50.93 | 51.45 | 50.74 | 51.11 | 8,369 | +0.40(+0.79%) |
Jul 07, 2010 | 49.36 | 50.71 | 49.33 | 50.71 | 564,816 | +1.44(+2.92%) |
Jul 06, 2010 | 50.26 | 51.58 | 48.87 | 49.27 | 1,511 | -0.13(-0.27%) |
Jul 02, 2010 | 49.41 | 49.63 | 48.67 | 49.41 | 474,719 | +0.29(+0.60%) |
Jul 01, 2010 | 49.16 | 49.53 | 47.67 | 49.11 | 1,021,864 | -0.40(-0.81%) |
Jun 30, 2010 | 49.86 | 50.77 | 49.20 | 49.52 | 2,775 | -0.62(-1.23%) |
Jun 29, 2010 | 52.27 | 52.27 | 49.76 | 50.13 | 874,859 | -2.36(-4.50%) |
Jun 25, 2010 | 52.50 | 52.79 | 51.56 | 52.50 | 529,205 | +0.56(+1.08%) |
Jun 24, 2010 | 52.32 | 52.45 | 51.49 | 51.93 | 392 | -0.34(-0.65%) |
Jun 23, 2010 | 51.93 | 52.67 | 51.48 | 52.27 | 405 | +0.45(+0.87%) |
Jun 22, 2010 | 52.49 | 52.93 | 51.59 | 51.82 | 877,182 | -0.96(-1.83%) |
Jun 21, 2010 | 53.69 | 53.96 | 52.50 | 52.79 | 515,445 | -0.32(-0.61%) |
Jun 18, 2010 | 53.11 | 54.25 | 52.80 | 53.11 | 1,216,341 | -0.81(-1.49%) |
Jun 17, 2010 | 54.30 | 54.41 | 53.46 | 53.92 | 322,673 | -0.09(-0.18%) |
Jun 16, 2010 | 54.79 | 54.86 | 53.77 | 54.01 | 536,656 | -0.78(-1.43%) |
Jun 15, 2010 | 52.99 | 54.85 | 52.88 | 54.79 | 460 | +2.25(+4.28%) |
Jun 14, 2010 | 53.06 | 53.32 | 52.43 | 52.54 | 573,227 | -0.06(-0.12%) |
Jun 11, 2010 | 52.28 | 52.87 | 51.93 | 52.61 | 514,662 | +0.07(+0.14%) |
Jun 10, 2010 | 51.56 | 52.55 | 51.07 | 52.53 | 173 | +1.78(+3.50%) |
Jun 09, 2010 | 50.60 | 51.41 | 50.22 | 50.76 | 999,432 | +0.65(+1.29%) |
Jun 08, 2010 | 51.03 | 51.77 | 49.61 | 50.11 | 2,658 | -1.11(-2.16%) |
Jun 07, 2010 | 52.13 | 52.95 | 50.89 | 51.22 | 582,998 | -1.03(-1.98%) |
Jun 04, 2010 | 52.25 | 53.95 | 51.78 | 52.25 | 1,003,556 | -2.02(-3.73%) |
Jun 03, 2010 | 53.59 | 54.36 | 53.09 | 54.27 | 1,206,694 | +2.03(+3.89%) |
Jun 02, 2010 | 51.26 | 52.28 | 51.08 | 52.24 | 3,577 | +0.90(+1.75%) |
Jun 01, 2010 | 51.82 | 52.53 | 51.34 | 51.34 | 674,709 | -0.80(-1.53%) |
May 28, 2010 | 52.14 | 52.91 | 51.92 | 52.14 | 1,023,982 | -0.56(-1.06%) |
May 27, 2010 | 50.78 | 52.72 | 45.81 | 52.70 | 1,501,499 | +2.46(+4.91%) |
May 26, 2010 | 49.75 | 51.07 | 49.21 | 50.24 | 1,056,951 | +1.26(+2.58%) |
May 25, 2010 | 47.93 | 49.00 | 47.42 | 48.97 | 1,074 | -0.07(-0.14%) |
May 24, 2010 | 48.40 | 49.44 | 48.38 | 49.04 | 530,367 | +0.10(+0.21%) |
May 21, 2010 | 47.10 | 48.96 | 46.41 | 48.94 | 904,521 | +1.07(+2.24%) |
May 20, 2010 | 47.61 | 49.19 | 47.42 | 47.87 | 633 | -2.09(-4.19%) |
May 19, 2010 | 50.13 | 50.58 | 49.69 | 49.96 | 1,056,532 | -0.37(-0.74%) |
May 18, 2010 | 50.77 | 51.33 | 49.61 | 50.33 | 1,892 | -0.40(-0.79%) |
May 17, 2010 | 50.99 | 51.38 | 49.52 | 50.73 | 1,011,415 | -0.34(-0.66%) |
May 14, 2010 | 51.07 | 52.88 | 51.04 | 51.07 | 793,906 | -1.97(-3.72%) |
May 13, 2010 | 54.25 | 54.49 | 52.95 | 53.05 | 452,480 | -1.15(-2.13%) |
May 12, 2010 | 53.06 | 54.34 | 53.06 | 54.20 | 518,211 | +1.21(+2.28%) |
May 11, 2010 | 53.73 | 54.11 | 52.98 | 52.99 | 160 | -0.56(-1.05%) |
May 10, 2010 | 53.27 | 53.55 | 53.12 | 53.55 | 778,886 | +3.17(+6.29%) |
May 07, 2010 | 51.56 | 51.71 | 49.45 | 50.39 | 915,096 | -1.14(-2.21%) |
May 06, 2010 | 51.73 | 52.46 | 47.40 | 51.52 | 781,623 | +0.78(+1.54%) |
May 05, 2010 | 51.81 | 52.72 | 50.49 | 50.74 | 793,975 | -1.47(-2.81%) |
May 04, 2010 | 53.44 | 53.67 | 51.71 | 52.21 | 1,071,775 | -1.72(-3.19%) |