Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 44.66 | 45.00 | 44.59 | 44.66 | 2,300 | +0.34(+0.77%) |
Jul 29, 2010 | 43.89 | 44.56 | 43.89 | 44.32 | 6,852 | +0.33(+0.75%) |
Jul 28, 2010 | 43.77 | 44.01 | 43.77 | 43.99 | 4,235 | +0.09(+0.21%) |
Jul 27, 2010 | 43.31 | 43.90 | 43.10 | 43.90 | 3,282 | +0.26(+0.60%) |
Jul 26, 2010 | 43.49 | 43.64 | 42.92 | 43.64 | 3,550 | +0.33(+0.76%) |
Jul 23, 2010 | 43.21 | 43.31 | 43.11 | 43.31 | 3,500 | +0.79(+1.86%) |
Jul 22, 2010 | 42.80 | 43.16 | 42.50 | 42.52 | 2,468 | -0.19(-0.45%) |
Jul 21, 2010 | 43.43 | 43.43 | 42.61 | 42.71 | 3,995 | -0.88(-2.02%) |
Jul 20, 2010 | 43.15 | 43.79 | 42.88 | 43.59 | 4,070 | -0.33(-0.75%) |
Jul 19, 2010 | 45.71 | 45.71 | 43.30 | 43.92 | 48,016 | -2.39(-5.16%) |
Jul 16, 2010 | 46.31 | 46.71 | 46.19 | 46.31 | 5,848 | +0.24(+0.52%) |
Jul 15, 2010 | 45.99 | 46.07 | 45.62 | 46.07 | 5,162 | +0.20(+0.44%) |
Jul 14, 2010 | 45.91 | 45.94 | 45.75 | 45.87 | 4,437 | +1.56(+3.52%) |
Jul 13, 2010 | 44.21 | 44.33 | 44.21 | 44.31 | 500 | +0.98(+2.26%) |
Jul 12, 2010 | 43.33 | 43.33 | 43.33 | 43.33 | 100 | -0.07(-0.16%) |
Jul 09, 2010 | 43.40 | 43.88 | 43.40 | 43.40 | 4,845 | -0.02(-0.05%) |
Jul 08, 2010 | 43.42 | 43.42 | 43.42 | 43.42 | 100 | +0.02(+0.05%) |
Jul 07, 2010 | 43.51 | 43.56 | 43.37 | 43.40 | 4,800 | +0.58(+1.35%) |
Jul 06, 2010 | 43.79 | 43.79 | 42.82 | 42.82 | 2,367 | -0.62(-1.43%) |
Jul 02, 2010 | 43.44 | 43.52 | 43.21 | 43.44 | 2,576 | -0.48(-1.09%) |
Jul 01, 2010 | 43.83 | 44.36 | 43.83 | 43.92 | 8,734 | +0.87(+2.02%) |
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%) |