Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 46.41 | 46.96 | 45.70 | 45.80 | 72,362 | -0.55(-1.18%) |
Jun 29, 2010 | 47.23 | 47.23 | 46.07 | 46.35 | 97,825 | -2.26(-4.65%) |
Jun 25, 2010 | 48.61 | 48.82 | 47.75 | 48.61 | 44,555 | +0.70(+1.46%) |
Jun 24, 2010 | 48.89 | 49.13 | 47.90 | 47.90 | 41,856 | -1.27(-2.59%) |
Jun 23, 2010 | 49.06 | 49.46 | 48.38 | 49.18 | 83,576 | +0.02(+0.05%) |
Jun 22, 2010 | 50.35 | 50.60 | 49.12 | 49.15 | 53,463 | -1.20(-2.38%) |
Jun 21, 2010 | 50.92 | 51.47 | 49.98 | 50.35 | 82,108 | +0.12(+0.25%) |
Jun 18, 2010 | 50.23 | 50.46 | 49.97 | 50.23 | 40,822 | +0.24(+0.49%) |
Jun 17, 2010 | 50.31 | 50.33 | 49.38 | 49.99 | 63,525 | -0.19(-0.38%) |
Jun 16, 2010 | 49.96 | 50.48 | 49.78 | 50.18 | 59,187 | -0.13(-0.26%) |
Jun 15, 2010 | 49.49 | 50.33 | 49.30 | 50.31 | 46,674 | +1.33(+2.71%) |
Jun 14, 2010 | 49.92 | 50.10 | 48.92 | 48.98 | 93,192 | -0.41(-0.83%) |
Jun 11, 2010 | 47.96 | 49.39 | 47.96 | 49.39 | 146,085 | +0.73(+1.50%) |
Jun 10, 2010 | 47.87 | 48.68 | 47.87 | 48.66 | 194,036 | +1.73(+3.69%) |
Jun 09, 2010 | 47.36 | 48.15 | 46.77 | 46.93 | 109,075 | -0.07(-0.15%) |
Jun 08, 2010 | 46.18 | 47.06 | 46.00 | 47.00 | 156,143 | +0.85(+1.85%) |
Jun 07, 2010 | 47.28 | 47.30 | 46.13 | 46.14 | 228,096 | -0.85(-1.82%) |
Jun 04, 2010 | 47.00 | 48.40 | 46.91 | 47.00 | 127,889 | -2.08(-4.24%) |
Jun 03, 2010 | 49.51 | 49.71 | 48.46 | 49.08 | 97,784 | -0.31(-0.62%) |
Jun 02, 2010 | 48.52 | 49.38 | 48.29 | 49.38 | 48,686 | +1.34(+2.79%) |
Jun 01, 2010 | 49.18 | 49.80 | 47.95 | 48.04 | 358,228 | -1.63(-3.29%) |
May 28, 2010 | 49.67 | 50.63 | 49.30 | 49.67 | 147,974 | -0.78(-1.54%) |
May 27, 2010 | 49.36 | 50.45 | 48.97 | 50.45 | 99,863 | +2.02(+4.17%) |
May 26, 2010 | 49.12 | 49.62 | 48.27 | 48.43 | 333,995 | -0.16(-0.33%) |
May 25, 2010 | 46.61 | 48.63 | 46.38 | 48.59 | 259,617 | +0.52(+1.08%) |
May 24, 2010 | 48.45 | 48.99 | 48.01 | 48.07 | 350,083 | -0.70(-1.44%) |
May 21, 2010 | 46.93 | 48.94 | 46.68 | 48.77 | 473,921 | +1.15(+2.41%) |
May 20, 2010 | 47.78 | 48.83 | 47.60 | 47.63 | 555,981 | -2.35(-4.69%) |
May 19, 2010 | 49.93 | 50.28 | 48.88 | 49.97 | 543,072 | -0.33(-0.65%) |
May 18, 2010 | 51.50 | 52.17 | 50.18 | 50.30 | 697,026 | -0.72(-1.41%) |
May 17, 2010 | 51.32 | 51.64 | 49.80 | 51.02 | 382,150 | -0.13(-0.25%) |
May 14, 2010 | 51.15 | 52.06 | 50.66 | 51.15 | 228,053 | -1.40(-2.66%) |
May 13, 2010 | 53.05 | 53.50 | 52.36 | 52.54 | 120,365 | -0.53(-0.99%) |
May 12, 2010 | 52.13 | 53.20 | 52.12 | 53.07 | 209,481 | +1.17(+2.25%) |
May 11, 2010 | 52.44 | 52.62 | 51.90 | 51.90 | 183,893 | -0.52(-1.00%) |
May 10, 2010 | 51.96 | 52.44 | 51.79 | 52.42 | 271,973 | +2.47(+4.95%) |
May 07, 2010 | 50.65 | 51.40 | 49.19 | 49.95 | 282,328 | -0.77(-1.52%) |
May 06, 2010 | 51.95 | 52.85 | 45.77 | 50.72 | 382,998 | -1.55(-2.96%) |
May 05, 2010 | 52.27 | 53.11 | 51.74 | 52.27 | 196,425 | -0.55(-1.04%) |
May 04, 2010 | 54.09 | 54.09 | 52.49 | 52.82 | 263,685 | -1.98(-3.62%) |
May 03, 2010 | 54.91 | 54.96 | 54.24 | 54.80 | 197,682 | +0.25(+0.46%) |
Apr 30, 2010 | 55.78 | 56.00 | 54.55 | 54.55 | 155,995 | -1.06(-1.91%) |
Apr 29, 2010 | 55.37 | 55.81 | 55.31 | 55.61 | 105,751 | +0.59(+1.08%) |
Apr 28, 2010 | 54.93 | 55.27 | 54.50 | 55.01 | 245,148 | +0.46(+0.84%) |
Apr 27, 2010 | 56.10 | 56.13 | 54.43 | 54.56 | 326,352 | -1.78(-3.17%) |
Apr 26, 2010 | 56.62 | 56.94 | 56.26 | 56.34 | 144,445 | -0.04(-0.07%) |
Apr 23, 2010 | 55.68 | 56.38 | 55.59 | 56.38 | 127,033 | +0.78(+1.40%) |
Apr 22, 2010 | 54.71 | 55.64 | 54.22 | 55.60 | 138,761 | +0.45(+0.82%) |
Apr 21, 2010 | 55.20 | 55.30 | 54.65 | 55.15 | 58,982 | +0.02(+0.04%) |
Apr 20, 2010 | 55.30 | 55.47 | 54.88 | 55.13 | 118,254 | +0.26(+0.47%) |
Apr 19, 2010 | 54.62 | 54.97 | 53.95 | 54.87 | 131,642 | -0.07(-0.12%) |
Apr 16, 2010 | 55.71 | 55.87 | 54.56 | 54.94 | 146,839 | -0.91(-1.63%) |
Apr 15, 2010 | 55.85 | 56.08 | 55.68 | 55.84 | 57,627 | -0.05(-0.08%) |
Apr 14, 2010 | 55.64 | 55.91 | 55.53 | 55.89 | 59,119 | +0.49(+0.88%) |
Apr 13, 2010 | 55.36 | 55.45 | 54.98 | 55.40 | 45,510 | -0.09(-0.16%) |
Apr 12, 2010 | 55.84 | 55.90 | 55.38 | 55.49 | 61,282 | -0.31(-0.56%) |
Apr 09, 2010 | 55.77 | 55.82 | 55.45 | 55.81 | 66,844 | +0.25(+0.44%) |
Apr 08, 2010 | 55.20 | 55.62 | 54.85 | 55.56 | 136,617 | +0.12(+0.22%) |
Apr 07, 2010 | 55.64 | 55.97 | 55.17 | 55.44 | 119,751 | -0.37(-0.66%) |
Apr 06, 2010 | 55.42 | 55.95 | 55.40 | 55.81 | 188,107 | +0.21(+0.38%) |
Apr 05, 2010 | 55.18 | 55.68 | 54.94 | 55.59 | 98,703 | +0.75(+1.36%) |