Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 46.53 | 47.16 | 45.64 | 45.76 | 3,330 | -0.83(-1.78%) |
Jun 29, 2010 | 46.59 | 48.63 | 46.24 | 46.59 | 5,180 | -3.35(-6.71%) |
Jun 25, 2010 | 49.94 | 50.29 | 48.52 | 49.94 | 821,985 | +0.55(+1.11%) |
Jun 24, 2010 | 50.44 | 50.53 | 48.90 | 49.39 | 707,370 | -1.35(-2.66%) |
Jun 23, 2010 | 50.16 | 51.78 | 48.89 | 50.74 | 718,578 | +0.38(+0.75%) |
Jun 22, 2010 | 51.86 | 52.43 | 49.86 | 50.36 | 1,952 | -1.52(-2.93%) |
Jun 21, 2010 | 53.33 | 53.90 | 51.61 | 51.88 | 367,832 | -0.45(-0.86%) |
Jun 18, 2010 | 52.33 | 52.75 | 51.89 | 52.33 | 559,960 | -0.10(-0.19%) |
Jun 17, 2010 | 53.33 | 53.54 | 51.40 | 52.43 | 455,743 | -0.84(-1.58%) |
Jun 16, 2010 | 53.88 | 53.88 | 52.34 | 53.27 | 728,944 | -1.28(-2.35%) |
Jun 15, 2010 | 53.91 | 54.68 | 52.56 | 54.55 | 3,815 | +0.79(+1.47%) |
Jun 14, 2010 | 51.96 | 54.21 | 51.94 | 53.76 | 1,352,743 | +3.62(+7.22%) |
Jun 11, 2010 | 48.63 | 50.36 | 48.63 | 50.14 | 525,369 | +0.22(+0.44%) |
Jun 10, 2010 | 49.14 | 50.07 | 48.62 | 49.92 | 1,272 | +2.06(+4.30%) |
Jun 09, 2010 | 47.86 | 49.91 | 47.54 | 47.86 | 794,395 | +0.25(+0.53%) |
Jun 08, 2010 | 48.63 | 49.04 | 46.39 | 47.61 | 4,429 | -1.07(-2.20%) |
Jun 07, 2010 | 51.07 | 51.31 | 48.57 | 48.68 | 1,106,089 | -2.32(-4.55%) |
Jun 04, 2010 | 51.00 | 53.40 | 50.48 | 51.00 | 1,197,364 | -3.40(-6.25%) |
Jun 03, 2010 | 55.19 | 55.98 | 54.04 | 54.40 | 594,931 | -0.80(-1.45%) |
Jun 02, 2010 | 54.30 | 55.21 | 53.50 | 55.20 | 855,283 | +1.32(+2.45%) |
Jun 01, 2010 | 55.83 | 56.53 | 53.76 | 53.88 | 553,882 | -2.28(-4.06%) |
May 28, 2010 | 56.16 | 57.75 | 55.41 | 56.16 | 518,596 | -1.14(-1.99%) |
May 27, 2010 | 55.68 | 57.35 | 55.33 | 57.30 | 583,710 | +2.74(+5.02%) |
May 26, 2010 | 55.20 | 56.81 | 54.29 | 54.56 | 822,902 | -0.29(-0.53%) |
May 25, 2010 | 52.65 | 54.95 | 52.03 | 54.85 | 1,199 | +0.19(+0.35%) |
May 24, 2010 | 55.23 | 56.49 | 54.56 | 54.66 | 614,633 | -0.73(-1.32%) |
May 21, 2010 | 54.04 | 56.64 | 53.67 | 55.39 | 1,315,605 | -0.01(-0.02%) |
May 20, 2010 | 54.90 | 57.17 | 54.59 | 55.40 | 1,373,277 | -3.83(-6.47%) |
May 19, 2010 | 60.24 | 61.17 | 57.96 | 59.23 | 956,374 | -1.63(-2.68%) |
May 18, 2010 | 63.78 | 64.58 | 60.27 | 60.86 | 4,474 | -2.12(-3.37%) |
May 17, 2010 | 61.51 | 63.17 | 59.79 | 62.98 | 1,196,996 | +1.75(+2.86%) |
May 14, 2010 | 61.23 | 61.87 | 60.10 | 61.23 | 710,156 | -0.97(-1.56%) |
May 13, 2010 | 63.90 | 63.90 | 61.60 | 62.20 | 898,827 | -1.82(-2.84%) |
May 12, 2010 | 61.17 | 64.31 | 60.99 | 64.02 | 1,373,244 | +3.03(+4.97%) |
May 11, 2010 | 61.33 | 61.86 | 60.74 | 60.99 | 3,736 | +0.99(+1.65%) |
May 10, 2010 | 58.88 | 60.07 | 58.75 | 60.00 | 979,950 | +4.98(+9.05%) |
May 07, 2010 | 58.67 | 59.00 | 54.97 | 55.02 | 1,658,934 | -1.32(-2.34%) |
May 06, 2010 | 56.34 | 61.11 | 52.93 | 56.34 | 100 | -4.00(-6.63%) |
May 05, 2010 | 60.61 | 61.34 | 59.67 | 60.34 | 1,283,541 | -1.84(-2.96%) |
May 04, 2010 | 63.32 | 63.45 | 61.77 | 62.18 | 1,284,962 | -2.28(-3.54%) |
May 03, 2010 | 64.14 | 65.03 | 63.69 | 64.46 | 1,124,784 | +0.72(+1.13%) |
Apr 30, 2010 | 64.06 | 66.93 | 63.55 | 63.74 | 2,033,025 | +0.09(+0.14%) |
Apr 29, 2010 | 61.33 | 64.29 | 61.11 | 63.65 | 1,820,929 | +2.90(+4.77%) |
Apr 28, 2010 | 60.97 | 61.27 | 59.63 | 60.75 | 935,674 | +0.26(+0.43%) |
Apr 27, 2010 | 62.38 | 62.93 | 60.31 | 60.49 | 1,104,380 | -2.30(-3.66%) |
Apr 26, 2010 | 63.48 | 64.36 | 62.66 | 62.79 | 1,064,696 | -0.39(-0.62%) |
Apr 23, 2010 | 61.75 | 64.30 | 61.59 | 63.18 | 1,620,515 | +1.46(+2.37%) |
Apr 22, 2010 | 59.81 | 61.75 | 59.27 | 61.72 | 1,200,062 | +1.25(+2.07%) |
Apr 21, 2010 | 59.86 | 60.64 | 59.70 | 60.47 | 6,787 | +0.90(+1.51%) |
Apr 20, 2010 | 59.08 | 60.34 | 59.08 | 59.57 | 2,135 | +0.79(+1.34%) |
Apr 19, 2010 | 58.30 | 59.70 | 57.47 | 58.78 | 931,759 | +1.58(+2.76%) |
Apr 16, 2010 | 58.07 | 58.07 | 55.99 | 57.20 | 898,841 | -1.49(-2.54%) |
Apr 15, 2010 | 59.38 | 60.37 | 58.67 | 58.69 | 1,331,648 | -0.99(-1.66%) |
Apr 14, 2010 | 57.71 | 59.90 | 57.65 | 59.68 | 1,381,388 | +2.36(+4.12%) |
Apr 13, 2010 | 56.47 | 57.49 | 56.31 | 57.32 | 646,634 | +0.87(+1.54%) |
Apr 12, 2010 | 55.45 | 56.72 | 54.86 | 56.45 | 1,707,652 | +1.33(+2.41%) |
Apr 09, 2010 | 54.15 | 55.22 | 53.37 | 55.12 | 419,580 | +1.16(+2.15%) |
Apr 08, 2010 | 52.86 | 54.09 | 52.33 | 53.96 | 344,045 | +0.75(+1.41%) |
Apr 07, 2010 | 54.18 | 54.54 | 52.76 | 53.21 | 485,738 | -1.06(-1.95%) |
Apr 06, 2010 | 54.42 | 54.78 | 53.80 | 54.27 | 525,732 | -0.52(-0.95%) |
Apr 05, 2010 | 55.03 | 55.30 | 54.48 | 54.79 | 617,517 | +0.06(+0.11%) |