Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 47.63 | 47.86 | 47.09 | 47.63 | 39,881 | -0.16(-0.33%) |
Jul 29, 2010 | 48.40 | 48.49 | 47.39 | 47.78 | 90,185 | -0.44(-0.91%) |
Jul 28, 2010 | 48.56 | 48.75 | 48.10 | 48.22 | 22,784 | -0.44(-0.90%) |
Jul 27, 2010 | 48.88 | 49.00 | 48.53 | 48.66 | 56,588 | -0.06(-0.13%) |
Jul 26, 2010 | 48.40 | 48.75 | 48.18 | 48.73 | 57,774 | +0.34(+0.70%) |
Jul 23, 2010 | 47.85 | 48.39 | 47.74 | 48.39 | 58,542 | +0.32(+0.67%) |
Jul 22, 2010 | 47.35 | 48.18 | 47.35 | 48.07 | 96,654 | +1.35(+2.88%) |
Jul 21, 2010 | 47.81 | 47.81 | 46.64 | 46.72 | 35,843 | -0.75(-1.58%) |
Jul 20, 2010 | 46.23 | 47.47 | 45.99 | 47.47 | 97,011 | +0.32(+0.68%) |
Jul 19, 2010 | 46.80 | 47.24 | 46.56 | 47.15 | 45,793 | +0.60(+1.28%) |
Jul 16, 2010 | 46.55 | 47.76 | 46.55 | 46.55 | 323,902 | -1.51(-3.14%) |
Jul 15, 2010 | 47.95 | 48.12 | 47.28 | 48.07 | 47,904 | +0.04(+0.08%) |
Jul 14, 2010 | 47.81 | 48.28 | 47.73 | 48.03 | 37,782 | +0.44(+0.92%) |
Jul 13, 2010 | 47.24 | 47.77 | 46.98 | 47.59 | 86,630 | +0.78(+1.66%) |
Jul 12, 2010 | 46.43 | 46.99 | 46.43 | 46.81 | 55,707 | +0.29(+0.63%) |
Jul 09, 2010 | 46.52 | 46.52 | 46.16 | 46.52 | 286,194 | +0.38(+0.81%) |
Jul 08, 2010 | 46.29 | 46.37 | 45.66 | 46.14 | 35,886 | +0.20(+0.44%) |
Jul 07, 2010 | 44.34 | 45.94 | 44.34 | 45.94 | 44,868 | +1.69(+3.81%) |
Jul 06, 2010 | 44.65 | 45.00 | 43.95 | 44.25 | 31,522 | +0.27(+0.60%) |
Jul 02, 2010 | 43.99 | 44.31 | 43.70 | 43.99 | 60,331 | -0.14(-0.31%) |
Jul 01, 2010 | 44.28 | 44.58 | 43.47 | 44.13 | 168,858 | -0.16(-0.37%) |
Jun 30, 2010 | 44.91 | 45.23 | 44.19 | 44.29 | 74,335 | -0.70(-1.55%) |
Jun 29, 2010 | 46.08 | 46.08 | 44.69 | 44.99 | 105,325 | -1.80(-3.86%) |
Jun 25, 2010 | 46.79 | 47.18 | 46.44 | 46.79 | 70,895 | -0.09(-0.20%) |
Jun 24, 2010 | 47.51 | 47.51 | 46.72 | 46.88 | 27,760 | -0.86(-1.80%) |
Jun 23, 2010 | 47.99 | 48.22 | 47.40 | 47.74 | 121,739 | -0.18(-0.38%) |
Jun 22, 2010 | 48.54 | 48.92 | 47.91 | 47.93 | 108,745 | -0.51(-1.06%) |
Jun 21, 2010 | 49.45 | 49.47 | 48.23 | 48.44 | 142,821 | -0.43(-0.87%) |
Jun 18, 2010 | 48.87 | 49.18 | 48.74 | 48.87 | 32,942 | -0.03(-0.06%) |
Jun 17, 2010 | 48.96 | 48.97 | 48.41 | 48.89 | 29,066 | +0.19(+0.39%) |
Jun 16, 2010 | 48.34 | 48.88 | 48.26 | 48.70 | 56,449 | +0.13(+0.26%) |
Jun 15, 2010 | 47.55 | 48.60 | 47.54 | 48.57 | 54,953 | +1.28(+2.71%) |
Jun 14, 2010 | 47.66 | 48.00 | 47.22 | 47.29 | 81,522 | +0.02(+0.04%) |
Jun 11, 2010 | 46.32 | 47.31 | 46.32 | 47.28 | 99,281 | +0.45(+0.96%) |
Jun 10, 2010 | 46.24 | 46.85 | 46.16 | 46.83 | 33,251 | +1.30(+2.85%) |
Jun 09, 2010 | 46.18 | 46.69 | 45.46 | 45.53 | 38,759 | -0.37(-0.80%) |
Jun 08, 2010 | 45.91 | 46.06 | 45.26 | 45.90 | 45,701 | -0.05(-0.12%) |
Jun 07, 2010 | 46.96 | 47.12 | 45.84 | 45.95 | 30,641 | -0.93(-1.99%) |
Jun 04, 2010 | 46.88 | 48.04 | 46.73 | 46.88 | 29,445 | -1.61(-3.32%) |
Jun 03, 2010 | 48.00 | 48.54 | 47.88 | 48.49 | 24,233 | +0.78(+1.63%) |
Jun 02, 2010 | 47.15 | 47.72 | 46.87 | 47.71 | 15,294 | +0.85(+1.81%) |
Jun 01, 2010 | 47.16 | 47.92 | 46.79 | 46.86 | 61,585 | -0.53(-1.12%) |
May 28, 2010 | 47.39 | 47.98 | 47.10 | 47.39 | 168,752 | -0.41(-0.86%) |
May 27, 2010 | 47.19 | 47.81 | 47.17 | 47.81 | 37,635 | +1.55(+3.36%) |
May 26, 2010 | 46.96 | 47.59 | 46.15 | 46.25 | 198,200 | -0.31(-0.67%) |
May 25, 2010 | 45.49 | 46.64 | 45.12 | 46.56 | 90,206 | -0.06(-0.14%) |
May 24, 2010 | 47.02 | 47.33 | 46.63 | 46.63 | 145,618 | -0.31(-0.66%) |
May 21, 2010 | 45.64 | 47.24 | 45.44 | 46.94 | 110,755 | +0.44(+0.94%) |
May 20, 2010 | 46.47 | 47.37 | 46.35 | 46.50 | 109 | -1.76(-3.66%) |
May 19, 2010 | 48.36 | 48.73 | 47.67 | 48.26 | 210,022 | -0.17(-0.36%) |
May 18, 2010 | 49.71 | 49.71 | 48.31 | 48.44 | 229,877 | -0.80(-1.63%) |
May 17, 2010 | 49.30 | 49.38 | 48.28 | 49.24 | 54,716 | -0.03(-0.06%) |
May 14, 2010 | 49.27 | 49.81 | 48.58 | 49.27 | 58,136 | -1.01(-2.00%) |
May 13, 2010 | 50.71 | 51.22 | 50.12 | 50.27 | 194,234 | -0.61(-1.20%) |
May 12, 2010 | 49.91 | 50.94 | 49.91 | 50.89 | 58,324 | +1.23(+2.47%) |
May 11, 2010 | 50.23 | 50.48 | 49.66 | 49.66 | 193,059 | -0.28(-0.57%) |
May 10, 2010 | 49.69 | 49.96 | 49.55 | 49.95 | 65,987 | +2.37(+4.98%) |
May 07, 2010 | 48.27 | 48.88 | 46.52 | 47.58 | 250,756 | -1.23(-2.51%) |
May 06, 2010 | 50.09 | 50.52 | 0.0001 | 48.80 | 227,078 | -1.54(-3.05%) |
May 05, 2010 | 50.44 | 50.74 | 50.03 | 50.34 | 179,941 | -0.29(-0.58%) |
May 04, 2010 | 51.65 | 51.65 | 50.35 | 50.63 | 79,999 | -1.60(-3.06%) |