Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 44.31 | 44.88 | 43.73 | 43.98 | 536,108 | -0.66(-1.48%) |
Jun 29, 2010 | 44.23 | 45.24 | 43.47 | 44.64 | 434,548 | -0.22(-0.49%) |
Jun 25, 2010 | 42.35 | 44.87 | 42.22 | 44.86 | 647,586 | +2.55(+6.03%) |
Jun 24, 2010 | 44.17 | 44.41 | 42.21 | 42.31 | 453,898 | -2.12(-4.77%) |
Jun 23, 2010 | 45.41 | 46.28 | 44.30 | 44.43 | 250,186 | -1.14(-2.50%) |
Jun 22, 2010 | 46.12 | 47.02 | 45.45 | 45.57 | 200,476 | -0.52(-1.13%) |
Jun 21, 2010 | 46.85 | 47.56 | 46.00 | 46.09 | 250,193 | -0.38(-0.82%) |
Jun 18, 2010 | 46.71 | 47.40 | 46.09 | 46.47 | 444,540 | -0.39(-0.83%) |
Jun 17, 2010 | 46.62 | 47.89 | 46.24 | 46.86 | 288,537 | +0.15(+0.32%) |
Jun 16, 2010 | 46.54 | 46.88 | 46.36 | 46.71 | 311,850 | -0.27(-0.57%) |
Jun 15, 2010 | 46.90 | 47.73 | 46.50 | 46.98 | 374,539 | +0.08(+0.17%) |
Jun 14, 2010 | 46.85 | 47.53 | 46.65 | 46.90 | 320,626 | +0.57(+1.23%) |
Jun 11, 2010 | 45.02 | 46.56 | 44.81 | 46.33 | 192,481 | +0.47(+1.02%) |
Jun 10, 2010 | 45.79 | 46.08 | 45.21 | 45.86 | 348,069 | +0.84(+1.87%) |
Jun 09, 2010 | 46.06 | 46.52 | 44.84 | 45.02 | 476,704 | -0.77(-1.68%) |
Jun 08, 2010 | 46.87 | 47.92 | 45.35 | 45.79 | 456,222 | -1.04(-2.22%) |
Jun 07, 2010 | 47.68 | 48.21 | 46.74 | 46.83 | 339,231 | -0.79(-1.66%) |
Jun 04, 2010 | 49.52 | 50.40 | 47.34 | 47.62 | 370,052 | -3.00(-5.93%) |
Jun 03, 2010 | 50.00 | 50.72 | 49.95 | 50.62 | 161,991 | +0.70(+1.40%) |
Jun 02, 2010 | 48.03 | 49.95 | 48.03 | 49.92 | 384,010 | +1.50(+3.10%) |
Jun 01, 2010 | 49.13 | 50.00 | 48.41 | 48.42 | 391,193 | -1.30(-2.61%) |
May 28, 2010 | 49.54 | 49.86 | 48.60 | 49.72 | 564,247 | +0.18(+0.36%) |
May 27, 2010 | 48.79 | 49.54 | 48.45 | 49.54 | 547,888 | +1.67(+3.49%) |
May 26, 2010 | 46.88 | 48.50 | 46.79 | 47.87 | 537,221 | +1.05(+2.24%) |
May 25, 2010 | 47.17 | 47.75 | 45.45 | 46.82 | 877,083 | -0.95(-1.99%) |
May 24, 2010 | 47.89 | 48.40 | 46.98 | 47.77 | 558,267 | -0.39(-0.81%) |
May 21, 2010 | 47.30 | 48.49 | 46.75 | 48.16 | 507,808 | +0.70(+1.47%) |
May 20, 2010 | 47.65 | 49.19 | 47.29 | 47.46 | 848,301 | -1.43(-2.92%) |
May 19, 2010 | 48.92 | 49.50 | 48.38 | 48.89 | 748,859 | -0.38(-0.77%) |
May 18, 2010 | 50.35 | 51.12 | 48.10 | 49.27 | 1,186,649 | -0.73(-1.46%) |
May 17, 2010 | 50.71 | 50.93 | 48.54 | 50.00 | 863,388 | -0.09(-0.18%) |
May 14, 2010 | 51.29 | 51.73 | 49.20 | 50.09 | 1,349,158 | -1.64(-3.17%) |
May 13, 2010 | 52.01 | 53.30 | 51.11 | 51.73 | 3,142,834 | -4.48(-7.97%) |
May 12, 2010 | 55.99 | 56.47 | 55.30 | 56.21 | 384,572 | +0.40(+0.72%) |
May 11, 2010 | 55.35 | 55.98 | 54.40 | 55.81 | 464,251 | +0.68(+1.23%) |
May 10, 2010 | 54.82 | 56.87 | 54.41 | 55.13 | 347,661 | +1.08(+2.00%) |
May 07, 2010 | 54.94 | 54.99 | 51.30 | 54.05 | 950,793 | -0.99(-1.80%) |
May 06, 2010 | 55.85 | 57.02 | 49.67 | 55.04 | 621,606 | -0.79(-1.42%) |
May 05, 2010 | 56.23 | 56.66 | 55.00 | 55.83 | 310,971 | -0.50(-0.89%) |
May 04, 2010 | 57.55 | 58.49 | 56.11 | 56.33 | 554,516 | -1.81(-3.11%) |
May 03, 2010 | 57.50 | 58.48 | 56.95 | 58.14 | 313,894 | +0.56(+0.97%) |
Apr 30, 2010 | 59.30 | 59.88 | 57.58 | 57.58 | 429,626 | -1.88(-3.16%) |
Apr 29, 2010 | 58.04 | 59.70 | 57.99 | 59.46 | 774,833 | +1.57(+2.71%) |
Apr 28, 2010 | 58.59 | 60.19 | 57.69 | 57.89 | 914,966 | +1.37(+2.42%) |
Apr 27, 2010 | 55.69 | 60.49 | 55.62 | 56.52 | 2,865,073 | -3.98(-6.58%) |
Apr 26, 2010 | 59.96 | 61.05 | 59.52 | 60.50 | 581,572 | -0.12(-0.20%) |
Apr 23, 2010 | 59.05 | 60.91 | 58.59 | 60.62 | 384,325 | +1.31(+2.21%) |
Apr 22, 2010 | 59.00 | 59.88 | 57.47 | 59.31 | 436,099 | -0.11(-0.19%) |
Apr 21, 2010 | 61.27 | 61.35 | 59.04 | 59.42 | 545,562 | -2.05(-3.33%) |
Apr 20, 2010 | 60.74 | 61.48 | 60.05 | 61.47 | 187,941 | +0.95(+1.57%) |
Apr 19, 2010 | 60.16 | 61.80 | 59.74 | 60.52 | 272,572 | +0.00(+0.00%) |
Apr 16, 2010 | 61.08 | 61.70 | 60.01 | 60.52 | 325,742 | -0.43(-0.71%) |
Apr 15, 2010 | 63.00 | 63.34 | 60.82 | 60.95 | 463,904 | -2.04(-3.24%) |
Apr 14, 2010 | 61.47 | 64.28 | 60.87 | 62.99 | 769,233 | +2.30(+3.79%) |
Apr 13, 2010 | 58.92 | 61.60 | 58.43 | 60.69 | 589,553 | +1.97(+3.35%) |
Apr 12, 2010 | 57.94 | 58.88 | 57.71 | 58.72 | 394,152 | +1.25(+2.18%) |
Apr 09, 2010 | 56.88 | 57.70 | 56.37 | 57.47 | 249,847 | +0.47(+0.82%) |
Apr 08, 2010 | 56.76 | 57.46 | 55.88 | 57.00 | 285,203 | -0.04(-0.07%) |
Apr 07, 2010 | 57.42 | 57.63 | 56.75 | 57.04 | 267,862 | -0.39(-0.68%) |
Apr 06, 2010 | 57.53 | 57.94 | 57.01 | 57.43 | 377,811 | -0.69(-1.19%) |
Apr 05, 2010 | 57.23 | 58.14 | 56.59 | 58.12 | 501,645 | +1.13(+1.98%) |