Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 50.12 | 51.10 | 49.72 | 50.12 | 2,508 | +0.02(+0.04%) |
Jun 29, 2010 | 50.27 | 50.64 | 49.78 | 50.10 | 147,049 | -1.16(-2.27%) |
Jun 25, 2010 | 51.27 | 51.74 | 50.59 | 51.27 | 141,677 | +0.44(+0.87%) |
Jun 24, 2010 | 50.83 | 51.73 | 50.80 | 50.83 | 128 | -0.66(-1.28%) |
Jun 23, 2010 | 52.10 | 52.10 | 51.22 | 51.49 | 87,187 | -0.73(-1.41%) |
Jun 22, 2010 | 52.22 | 53.78 | 52.15 | 52.22 | 631 | -1.00(-1.88%) |
Jun 21, 2010 | 54.09 | 54.09 | 53.09 | 53.22 | 181,344 | -0.23(-0.43%) |
Jun 18, 2010 | 53.45 | 53.83 | 53.11 | 53.45 | 145,556 | -0.06(-0.12%) |
Jun 17, 2010 | 53.52 | 53.57 | 52.98 | 53.52 | 122 | +0.39(+0.73%) |
Jun 16, 2010 | 52.81 | 53.41 | 52.67 | 53.13 | 75,864 | -0.09(-0.17%) |
Jun 15, 2010 | 53.22 | 53.35 | 52.44 | 53.22 | 1,096 | +0.99(+1.90%) |
Jun 14, 2010 | 52.21 | 52.62 | 51.82 | 52.23 | 116,516 | +0.42(+0.81%) |
Jun 11, 2010 | 51.28 | 51.94 | 50.95 | 51.81 | 97,843 | +0.26(+0.50%) |
Jun 10, 2010 | 51.55 | 51.62 | 51.19 | 51.55 | 1,019 | +0.60(+1.17%) |
Jun 09, 2010 | 51.08 | 51.33 | 50.60 | 50.96 | 145,898 | +0.31(+0.62%) |
Jun 08, 2010 | 51.17 | 51.19 | 49.92 | 50.65 | 140,612 | -0.26(-0.50%) |
Jun 07, 2010 | 51.91 | 52.13 | 50.78 | 50.90 | 133,432 | -0.88(-1.70%) |
Jun 04, 2010 | 51.78 | 52.41 | 51.63 | 51.78 | 186,157 | -1.25(-2.35%) |
Jun 03, 2010 | 53.03 | 53.15 | 52.19 | 53.03 | 122 | +0.24(+0.45%) |
Jun 02, 2010 | 52.79 | 52.81 | 51.23 | 52.79 | 201,501 | +1.42(+2.77%) |
Jun 01, 2010 | 51.37 | 52.28 | 51.32 | 51.37 | 889 | -0.83(-1.60%) |
May 28, 2010 | 52.21 | 52.87 | 52.19 | 52.21 | 120,524 | -0.77(-1.45%) |
May 27, 2010 | 53.13 | 53.30 | 52.40 | 52.98 | 309,976 | +0.63(+1.21%) |
May 26, 2010 | 52.34 | 53.76 | 52.07 | 52.34 | 892 | -0.49(-0.92%) |
May 25, 2010 | 51.90 | 53.10 | 51.77 | 52.83 | 415,662 | +0.77(+1.48%) |
May 24, 2010 | 49.06 | 52.75 | 49.06 | 52.06 | 516,398 | +2.91(+5.92%) |
May 21, 2010 | 48.32 | 49.74 | 48.30 | 49.15 | 187,502 | +0.03(+0.06%) |
May 20, 2010 | 49.69 | 50.37 | 49.07 | 49.12 | 156,288 | -1.75(-3.44%) |
May 19, 2010 | 51.17 | 51.45 | 50.51 | 50.87 | 90,678 | -0.37(-0.71%) |
May 18, 2010 | 52.18 | 52.18 | 50.98 | 51.23 | 108,556 | -0.70(-1.36%) |
May 17, 2010 | 51.26 | 51.95 | 50.53 | 51.94 | 150,561 | +0.99(+1.94%) |
May 14, 2010 | 50.95 | 51.01 | 50.31 | 50.95 | 100,314 | -0.10(-0.20%) |
May 13, 2010 | 50.91 | 51.55 | 50.71 | 51.05 | 113,440 | -0.14(-0.27%) |
May 12, 2010 | 50.48 | 51.25 | 50.16 | 51.19 | 137,162 | +0.91(+1.80%) |
May 11, 2010 | 49.89 | 50.65 | 49.76 | 50.28 | 4,200 | +1.23(+2.50%) |
May 10, 2010 | 48.18 | 49.20 | 48.10 | 49.06 | 104,320 | +2.09(+4.44%) |
May 07, 2010 | 48.54 | 48.54 | 46.70 | 46.97 | 190,145 | -1.57(-3.23%) |
May 06, 2010 | 49.48 | 50.17 | 44.62 | 48.53 | 180,390 | -1.07(-2.16%) |
May 05, 2010 | 49.62 | 49.73 | 49.37 | 49.61 | 132,475 | -0.03(-0.06%) |
May 04, 2010 | 50.13 | 50.13 | 49.31 | 49.63 | 6,253 | -1.16(-2.29%) |
May 03, 2010 | 50.42 | 50.85 | 50.24 | 50.80 | 108,246 | +0.44(+0.87%) |
Apr 30, 2010 | 51.28 | 51.44 | 50.35 | 50.36 | 193,159 | -0.80(-1.56%) |
Apr 29, 2010 | 50.18 | 51.16 | 49.73 | 51.15 | 126,710 | +1.11(+2.21%) |
Apr 28, 2010 | 50.45 | 50.49 | 49.83 | 50.04 | 98,473 | +0.02(+0.04%) |
Apr 27, 2010 | 50.07 | 50.76 | 49.92 | 50.03 | 149,945 | -0.19(-0.38%) |
Apr 26, 2010 | 50.48 | 50.48 | 49.90 | 50.22 | 107,005 | -0.16(-0.31%) |
Apr 23, 2010 | 50.77 | 50.85 | 49.89 | 50.37 | 113,605 | -0.27(-0.54%) |
Apr 22, 2010 | 50.29 | 50.87 | 49.64 | 50.65 | 153,229 | +0.14(+0.27%) |
Apr 21, 2010 | 51.55 | 51.83 | 49.70 | 50.51 | 242,604 | -1.25(-2.42%) |
Apr 20, 2010 | 51.43 | 51.99 | 51.27 | 51.77 | 104,493 | +0.25(+0.48%) |
Apr 19, 2010 | 51.32 | 51.79 | 51.07 | 51.52 | 137,652 | -0.11(-0.21%) |
Apr 16, 2010 | 51.77 | 52.15 | 51.48 | 51.63 | 135,125 | -0.10(-0.19%) |
Apr 15, 2010 | 51.72 | 51.95 | 51.28 | 51.73 | 68,101 | -0.15(-0.28%) |
Apr 14, 2010 | 50.90 | 51.90 | 50.71 | 51.88 | 218,640 | +1.16(+2.29%) |
Apr 13, 2010 | 50.31 | 50.80 | 49.96 | 50.71 | 54,852 | +0.24(+0.47%) |
Apr 12, 2010 | 50.58 | 50.65 | 50.14 | 50.47 | 135,437 | -0.05(-0.09%) |
Apr 09, 2010 | 50.52 | 50.59 | 49.77 | 50.52 | 68,471 | -0.08(-0.16%) |
Apr 08, 2010 | 50.56 | 50.74 | 50.06 | 50.60 | 64,825 | -0.17(-0.34%) |
Apr 07, 2010 | 50.47 | 50.83 | 50.02 | 50.78 | 142,103 | +0.11(+0.22%) |
Apr 06, 2010 | 50.26 | 50.80 | 50.16 | 50.67 | 85,697 | +0.72(+1.45%) |
Apr 05, 2010 | 49.99 | 50.47 | 49.90 | 49.94 | 92,997 | +0.33(+0.66%) |