Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 45.95 | 46.20 | 45.80 | 46.20 | 449 | +0.65(+1.43%) |
Jun 29, 2010 | 46.50 | 46.50 | 45.55 | 45.55 | 336 | -2.00(-4.21%) |
Jun 25, 2010 | 47.05 | 47.65 | 46.90 | 47.55 | 1,199 | +0.25(+0.53%) |
Jun 24, 2010 | 48.05 | 48.05 | 47.30 | 47.30 | 476 | -3.05(-6.06%) |
Jun 23, 2010 | 50.20 | 50.35 | 49.95 | 50.35 | 438 | -1.60(-3.08%) |
Jun 22, 2010 | 51.80 | 51.95 | 51.80 | 51.95 | 21 | +0.35(+0.68%) |
Jun 21, 2010 | 51.90 | 52.20 | 51.60 | 51.60 | 70 | +1.15(+2.28%) |
Jun 18, 2010 | 50.45 | 50.90 | 50.45 | 50.45 | 28 | -0.15(-0.30%) |
Jun 17, 2010 | 50.60 | 50.60 | 50.30 | 50.60 | 87 | +0.80(+1.61%) |
Jun 16, 2010 | 49.60 | 50.50 | 49.60 | 49.80 | 353 | -0.10(-0.20%) |
Jun 15, 2010 | 50.15 | 50.15 | 49.80 | 49.90 | 120 | +1.45(+2.99%) |
Jun 14, 2010 | 48.50 | 49.05 | 48.45 | 48.45 | 230 | +2.85(+6.25%) |
Jun 11, 2010 | 45.90 | 45.90 | 45.15 | 45.60 | 379 | +0.25(+0.55%) |
Jun 10, 2010 | 45.15 | 45.35 | 44.90 | 45.35 | 255 | +1.45(+3.30%) |
Jun 09, 2010 | 44.30 | 44.80 | 43.90 | 43.90 | 1,091 | +0.70(+1.62%) |
Jun 08, 2010 | 43.60 | 43.90 | 43.20 | 43.20 | 198 | -1.30(-2.92%) |
Jun 07, 2010 | 44.70 | 44.75 | 44.00 | 44.50 | 2,455 | -1.95(-4.20%) |
Jun 04, 2010 | 46.30 | 46.45 | 45.70 | 46.45 | 116 | -0.85(-1.80%) |
Jun 03, 2010 | 47.45 | 47.75 | 46.90 | 47.30 | 608 | -0.45(-0.94%) |
Jun 02, 2010 | 46.55 | 47.75 | 46.55 | 47.75 | 47 | +0.10(+0.21%) |
Jun 01, 2010 | 46.90 | 47.75 | 46.45 | 47.65 | 718 | +0.50(+1.06%) |
May 28, 2010 | 47.90 | 47.90 | 47.15 | 47.15 | 115 | -1.20(-2.48%) |
May 27, 2010 | 47.70 | 48.35 | 47.70 | 48.35 | 3,072 | +2.70(+5.91%) |
May 26, 2010 | 46.05 | 46.90 | 45.65 | 45.65 | 1,163 | +0.65(+1.44%) |
May 25, 2010 | 45.45 | 45.60 | 45.00 | 45.00 | 1,064 | -3.15(-6.54%) |
May 24, 2010 | 47.40 | 48.15 | 47.40 | 48.15 | 3,384 | -1.15(-2.33%) |
May 21, 2010 | 49.30 | 49.30 | 49.30 | 49.30 | 62 | +0.80(+1.65%) |
May 20, 2010 | 48.50 | 48.50 | 48.50 | 48.50 | 105 | -0.60(-1.22%) |
May 19, 2010 | 49.05 | 49.40 | 48.60 | 49.10 | 1,180 | -0.80(-1.60%) |
May 18, 2010 | 51.10 | 51.15 | 49.90 | 49.90 | 1,240 | +0.65(+1.32%) |
May 17, 2010 | 50.50 | 50.50 | 49.25 | 49.25 | 566 | -1.50(-2.96%) |
May 14, 2010 | 51.50 | 51.65 | 50.75 | 50.75 | 376 | -2.10(-3.97%) |
May 13, 2010 | 53.80 | 53.80 | 52.85 | 52.85 | 111 | -1.15(-2.13%) |
May 12, 2010 | 54.05 | 54.10 | 53.50 | 54.00 | 242 | +1.30(+2.47%) |
May 11, 2010 | 52.75 | 53.25 | 52.70 | 52.70 | 79 | -0.45(-0.85%) |
May 10, 2010 | 53.95 | 53.95 | 53.15 | 53.15 | 136 | +2.65(+5.25%) |
May 07, 2010 | 50.50 | 50.50 | 50.50 | 50.50 | 25,022 | +0.00(+0.00%) |
May 06, 2010 | 52.00 | 52.30 | 50.50 | 50.50 | 1,794 | -3.90(-7.17%) |
May 05, 2010 | 54.50 | 54.50 | 54.40 | 54.40 | 210 | -0.30(-0.55%) |
May 04, 2010 | 56.50 | 56.50 | 54.70 | 54.70 | 826 | -3.60(-6.17%) |
May 03, 2010 | 58.25 | 58.70 | 58.25 | 58.30 | 83 | -0.70(-1.19%) |
Apr 30, 2010 | 59.35 | 59.35 | 58.90 | 59.00 | 310 | -0.40(-0.67%) |
Apr 29, 2010 | 59.65 | 60.05 | 59.30 | 59.40 | 455 | +1.10(+1.89%) |
Apr 28, 2010 | 59.50 | 59.50 | 58.25 | 58.30 | 1,758 | -1.20(-2.02%) |
Apr 27, 2010 | 60.15 | 60.70 | 59.50 | 59.50 | 2,784 | -1.80(-2.94%) |
Apr 26, 2010 | 61.35 | 61.70 | 61.20 | 61.30 | 251 | -0.35(-0.57%) |
Apr 23, 2010 | 61.15 | 61.65 | 61.15 | 61.65 | 22 | +0.45(+0.74%) |
Apr 22, 2010 | 61.10 | 61.20 | 60.70 | 61.20 | 678 | -2.25(-3.55%) |
Apr 21, 2010 | 64.30 | 64.30 | 63.45 | 63.45 | 537 | -1.35(-2.08%) |
Apr 20, 2010 | 64.30 | 64.85 | 64.30 | 64.80 | 806 | +1.20(+1.89%) |
Apr 19, 2010 | 63.68 | 64.15 | 63.20 | 63.60 | 74 | -0.55(-0.86%) |
Apr 16, 2010 | 64.70 | 64.70 | 64.15 | 64.15 | 31 | -0.85(-1.31%) |
Apr 15, 2010 | 64.45 | 65.00 | 64.45 | 65.00 | 5 | +0.60(+0.93%) |
Apr 14, 2010 | 64.84 | 64.90 | 64.40 | 64.40 | 793 | +0.10(+0.16%) |
Apr 13, 2010 | 64.45 | 64.45 | 63.75 | 64.30 | 36 | -0.15(-0.23%) |
Apr 12, 2010 | 64.75 | 65.00 | 64.35 | 64.45 | 2,248 | +1.10(+1.74%) |
Apr 09, 2010 | 63.15 | 63.35 | 63.15 | 63.35 | 9 | +0.00(+0.00%) |
Apr 08, 2010 | 63.00 | 63.35 | 63.00 | 63.35 | 203 | -0.80(-1.25%) |
Apr 07, 2010 | 64.10 | 64.15 | 63.55 | 64.15 | 245 | +0.70(+1.10%) |
Apr 06, 2010 | 63.65 | 63.75 | 63.20 | 63.45 | 8,794 | -0.15(-0.24%) |
Apr 05, 2010 | 63.05 | 63.60 | 63.00 | 63.60 | 625 | -0.15(-0.24%) |