Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 52.55 | 53.02 | 52.08 | 52.55 | 312,967 | +0.44(+0.85%) |
Jul 29, 2010 | 51.89 | 52.32 | 51.64 | 52.10 | 1,465 | +0.47(+0.92%) |
Jul 28, 2010 | 51.75 | 51.89 | 51.37 | 51.63 | 145,949 | -0.15(-0.29%) |
Jul 27, 2010 | 51.82 | 52.04 | 50.58 | 51.78 | 946 | -0.03(-0.06%) |
Jul 26, 2010 | 52.25 | 52.28 | 51.59 | 51.81 | 588,680 | -0.30(-0.58%) |
Jul 23, 2010 | 51.72 | 52.23 | 51.72 | 52.11 | 423,858 | +0.09(+0.17%) |
Jul 22, 2010 | 52.46 | 52.59 | 51.84 | 52.02 | 370 | +0.33(+0.64%) |
Jul 21, 2010 | 52.08 | 52.26 | 51.49 | 51.69 | 114,831 | -0.37(-0.71%) |
Jul 20, 2010 | 51.06 | 52.41 | 50.75 | 52.06 | 1,823 | +0.94(+1.84%) |
Jul 19, 2010 | 50.90 | 51.29 | 50.46 | 51.12 | 193,675 | +0.68(+1.34%) |
Jul 16, 2010 | 50.44 | 51.07 | 50.12 | 50.44 | 129,346 | -0.46(-0.90%) |
Jul 15, 2010 | 50.89 | 50.99 | 50.39 | 50.90 | 93,341 | +0.01(+0.01%) |
Jul 14, 2010 | 51.52 | 51.67 | 50.46 | 50.89 | 1,348 | -0.94(-1.81%) |
Jul 13, 2010 | 52.41 | 52.41 | 51.51 | 51.83 | 153,031 | +0.35(+0.67%) |
Jul 12, 2010 | 51.77 | 52.28 | 51.00 | 51.49 | 210,368 | -0.64(-1.23%) |
Jul 09, 2010 | 52.12 | 52.38 | 51.55 | 52.12 | 109,357 | +0.58(+1.12%) |
Jul 08, 2010 | 52.28 | 52.44 | 51.09 | 51.55 | 171 | -1.01(-1.92%) |
Jul 07, 2010 | 52.41 | 53.02 | 52.20 | 52.55 | 163,820 | +0.43(+0.82%) |
Jul 06, 2010 | 52.36 | 52.76 | 51.41 | 52.12 | 203,466 | +0.79(+1.54%) |
Jul 02, 2010 | 51.34 | 51.91 | 50.76 | 51.34 | 232,224 | +0.77(+1.53%) |
Jul 01, 2010 | 50.03 | 50.61 | 49.20 | 50.56 | 163,204 | +0.21(+0.42%) |
Jun 30, 2010 | 50.75 | 51.38 | 50.13 | 50.35 | 1,557 | -0.11(-0.21%) |
Jun 29, 2010 | 50.56 | 50.89 | 49.64 | 50.46 | 185,684 | -0.86(-1.67%) |
Jun 25, 2010 | 51.31 | 51.43 | 50.16 | 51.31 | 119,589 | +0.93(+1.85%) |
Jun 24, 2010 | 50.21 | 51.09 | 49.50 | 50.38 | 654 | +0.18(+0.36%) |
Jun 23, 2010 | 50.30 | 50.49 | 49.47 | 50.20 | 152,305 | -0.74(-1.45%) |
Jun 22, 2010 | 51.49 | 52.64 | 50.68 | 50.94 | 136,821 | -0.48(-0.94%) |
Jun 21, 2010 | 51.52 | 51.82 | 50.98 | 51.42 | 210,614 | +0.25(+0.49%) |
Jun 18, 2010 | 51.17 | 51.49 | 50.82 | 51.17 | 196,509 | +0.18(+0.35%) |
Jun 17, 2010 | 50.83 | 51.09 | 50.15 | 50.99 | 200,023 | +0.06(+0.12%) |
Jun 16, 2010 | 49.66 | 50.96 | 49.62 | 50.93 | 248,943 | +0.37(+0.73%) |
Jun 15, 2010 | 49.23 | 50.69 | 48.96 | 50.56 | 219 | +1.75(+3.59%) |
Jun 14, 2010 | 48.88 | 49.22 | 48.52 | 48.81 | 142,688 | +0.08(+0.15%) |
Jun 11, 2010 | 47.98 | 48.73 | 47.78 | 48.73 | 155,317 | +0.61(+1.27%) |
Jun 10, 2010 | 47.58 | 48.18 | 47.38 | 48.12 | 259 | +1.49(+3.19%) |
Jun 09, 2010 | 47.00 | 47.10 | 46.52 | 46.63 | 171,609 | -0.39(-0.83%) |
Jun 08, 2010 | 46.38 | 47.03 | 46.25 | 47.03 | 377 | +0.65(+1.39%) |
Jun 07, 2010 | 45.78 | 47.09 | 45.78 | 46.38 | 97,645 | +0.50(+1.10%) |
Jun 04, 2010 | 45.88 | 46.24 | 45.51 | 45.88 | 139,441 | -0.14(-0.29%) |
Jun 03, 2010 | 47.21 | 47.21 | 45.17 | 46.01 | 284,064 | -0.30(-0.65%) |
Jun 02, 2010 | 45.32 | 46.40 | 44.73 | 46.31 | 3,277 | +1.41(+3.15%) |
Jun 01, 2010 | 45.14 | 45.91 | 44.85 | 44.90 | 145,421 | -0.50(-1.09%) |
May 28, 2010 | 45.39 | 46.32 | 45.30 | 45.39 | 250,403 | -0.56(-1.23%) |
May 27, 2010 | 45.97 | 46.33 | 45.45 | 45.96 | 177,693 | +0.62(+1.36%) |
May 26, 2010 | 45.00 | 46.48 | 44.56 | 45.34 | 293,467 | +0.42(+0.94%) |
May 25, 2010 | 44.32 | 45.15 | 43.92 | 44.92 | 226,575 | -0.57(-1.26%) |
May 24, 2010 | 46.25 | 46.79 | 45.31 | 45.49 | 114,353 | -1.00(-2.15%) |
May 21, 2010 | 44.21 | 46.53 | 44.19 | 46.49 | 230,339 | +1.19(+2.62%) |
May 20, 2010 | 44.08 | 46.15 | 44.00 | 45.30 | 414,851 | -0.88(-1.91%) |
May 19, 2010 | 45.00 | 46.39 | 44.75 | 46.18 | 175,979 | +0.44(+0.95%) |
May 18, 2010 | 47.18 | 47.42 | 45.47 | 45.75 | 239 | -0.98(-2.09%) |
May 17, 2010 | 45.75 | 46.88 | 45.01 | 46.73 | 200,166 | +0.60(+1.30%) |
May 14, 2010 | 46.12 | 46.78 | 45.02 | 46.12 | 152,573 | -0.72(-1.54%) |
May 13, 2010 | 47.24 | 47.36 | 46.64 | 46.85 | 125,678 | -0.58(-1.22%) |
May 12, 2010 | 46.77 | 47.74 | 46.77 | 47.42 | 172,232 | +0.34(+0.72%) |
May 11, 2010 | 47.47 | 47.61 | 46.86 | 47.09 | 156,225 | -0.38(-0.81%) |
May 10, 2010 | 46.45 | 47.51 | 46.45 | 47.47 | 239,333 | +3.28(+7.42%) |
May 07, 2010 | 42.84 | 45.09 | 42.53 | 44.19 | 351,690 | +1.09(+2.53%) |
May 06, 2010 | 44.21 | 44.42 | 41.08 | 43.10 | 404,281 | -1.41(-3.16%) |
May 05, 2010 | 44.66 | 44.98 | 44.19 | 44.51 | 399,019 | -0.99(-2.17%) |
May 04, 2010 | 47.52 | 47.52 | 45.34 | 45.49 | 160,325 | -2.13(-4.47%) |