Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 57.58 | 57.97 | 56.11 | 57.58 | 68,189 | -0.09(-0.15%) |
Jul 29, 2010 | 57.62 | 58.18 | 56.33 | 57.66 | 87,019 | +0.17(+0.30%) |
Jul 28, 2010 | 57.49 | 58.11 | 56.93 | 57.49 | 221 | +0.04(+0.08%) |
Jul 27, 2010 | 59.35 | 59.35 | 57.28 | 57.45 | 111,892 | -1.17(-1.99%) |
Jul 26, 2010 | 57.15 | 58.87 | 56.76 | 58.61 | 161,242 | +2.03(+3.59%) |
Jul 23, 2010 | 54.47 | 56.76 | 54.47 | 56.58 | 123,056 | +1.73(+3.15%) |
Jul 22, 2010 | 53.48 | 55.46 | 53.26 | 54.86 | 109,954 | +1.99(+3.76%) |
Jul 21, 2010 | 53.35 | 53.95 | 52.35 | 52.87 | 95,878 | -0.09(-0.16%) |
Jul 20, 2010 | 52.35 | 53.35 | 51.88 | 52.96 | 103,963 | -0.09(-0.16%) |
Jul 19, 2010 | 52.74 | 54.17 | 52.05 | 53.05 | 140,658 | +1.68(+3.28%) |
Jul 16, 2010 | 51.36 | 52.10 | 51.06 | 51.36 | 70,961 | -0.73(-1.41%) |
Jul 15, 2010 | 53.26 | 53.26 | 50.76 | 52.10 | 34,427 | -0.17(-0.33%) |
Jul 14, 2010 | 52.31 | 52.92 | 51.79 | 52.27 | 46,841 | -0.09(-0.16%) |
Jul 13, 2010 | 52.35 | 52.83 | 51.79 | 52.35 | 542 | +0.82(+1.59%) |
Jul 12, 2010 | 52.57 | 52.57 | 51.02 | 51.53 | 65,595 | -0.22(-0.42%) |
Jul 09, 2010 | 51.75 | 51.75 | 50.02 | 51.75 | 80,447 | +1.68(+3.36%) |
Jul 08, 2010 | 50.07 | 52.18 | 48.86 | 50.07 | 164 | +0.82(+1.67%) |
Jul 07, 2010 | 46.40 | 49.29 | 46.40 | 49.25 | 71,481 | +3.11(+6.74%) |
Jul 06, 2010 | 46.14 | 48.60 | 45.88 | 46.14 | 277 | -0.13(-0.28%) |
Jul 02, 2010 | 46.27 | 47.48 | 45.62 | 46.27 | 43,226 | -0.52(-1.11%) |
Jul 01, 2010 | 48.38 | 48.38 | 46.05 | 46.79 | 121,005 | -1.25(-2.61%) |
Jun 30, 2010 | 48.04 | 49.94 | 48.00 | 48.04 | 435 | -0.86(-1.77%) |
Jun 29, 2010 | 50.15 | 50.37 | 48.64 | 48.90 | 52,577 | -3.71(-7.06%) |
Jun 25, 2010 | 52.61 | 53.39 | 49.07 | 52.61 | 457,026 | +3.28(+6.65%) |
Jun 24, 2010 | 49.76 | 50.02 | 48.56 | 49.33 | 58,168 | -0.65(-1.30%) |
Jun 23, 2010 | 49.76 | 50.41 | 48.77 | 49.98 | 37,655 | +0.22(+0.43%) |
Jun 22, 2010 | 49.76 | 51.88 | 49.51 | 49.76 | 101 | -2.07(-4.00%) |
Jun 21, 2010 | 53.17 | 53.74 | 50.93 | 51.84 | 70,695 | -0.86(-1.64%) |
Jun 18, 2010 | 52.70 | 52.83 | 51.32 | 52.70 | 66,353 | +1.38(+2.69%) |
Jun 17, 2010 | 51.23 | 52.01 | 50.37 | 51.32 | 35,290 | -0.22(-0.42%) |
Jun 16, 2010 | 51.49 | 52.61 | 51.32 | 51.53 | 61,701 | -0.43(-0.83%) |
Jun 15, 2010 | 51.97 | 52.87 | 50.93 | 51.97 | 176 | +0.99(+1.95%) |
Jun 14, 2010 | 50.50 | 52.14 | 49.64 | 50.97 | 137,227 | +1.55(+3.14%) |
Jun 11, 2010 | 47.52 | 49.42 | 46.83 | 49.42 | 44,506 | +0.73(+1.51%) |
Jun 10, 2010 | 48.69 | 48.73 | 45.54 | 48.69 | 164 | +3.80(+8.46%) |
Jun 09, 2010 | 44.37 | 47.00 | 43.72 | 44.89 | 73,304 | +1.12(+2.56%) |
Jun 08, 2010 | 45.75 | 46.10 | 43.38 | 43.77 | 87,621 | -1.73(-3.79%) |
Jun 07, 2010 | 47.00 | 47.22 | 45.36 | 45.49 | 79,939 | -1.51(-3.21%) |
Jun 04, 2010 | 47.00 | 48.94 | 46.36 | 47.00 | 109,880 | -2.59(-5.22%) |
Jun 03, 2010 | 47.87 | 49.76 | 47.87 | 49.59 | 64,807 | +1.77(+3.70%) |
Jun 02, 2010 | 47.82 | 47.87 | 44.93 | 47.82 | 54,377 | +2.89(+6.44%) |
Jun 01, 2010 | 46.70 | 47.74 | 44.93 | 44.93 | 47,426 | -2.33(-4.93%) |
May 28, 2010 | 47.26 | 48.99 | 46.61 | 47.26 | 55,429 | -0.91(-1.88%) |
May 27, 2010 | 46.48 | 48.30 | 46.31 | 48.17 | 65,993 | +2.50(+5.48%) |
May 26, 2010 | 45.66 | 46.61 | 45.06 | 45.66 | 143 | +1.25(+2.82%) |
May 25, 2010 | 43.59 | 44.50 | 42.60 | 44.41 | 104,546 | -0.78(-1.72%) |
May 24, 2010 | 46.18 | 46.31 | 45.15 | 45.19 | 57,477 | -0.95(-2.06%) |
May 21, 2010 | 44.02 | 46.27 | 42.91 | 46.14 | 113,455 | +0.82(+1.81%) |
May 20, 2010 | 44.97 | 46.53 | 44.59 | 45.32 | 23 | -2.50(-5.23%) |
May 19, 2010 | 49.64 | 50.24 | 46.14 | 47.82 | 135,908 | -1.94(-3.90%) |
May 18, 2010 | 51.40 | 51.73 | 49.22 | 49.76 | 1,195 | -0.50(-1.00%) |
May 17, 2010 | 50.68 | 50.81 | 49.60 | 50.27 | 134,380 | +0.00(+0.00%) |
May 14, 2010 | 50.27 | 52.15 | 50.18 | 50.27 | 132,496 | -1.80(-3.45%) |
May 13, 2010 | 48.80 | 52.06 | 48.18 | 52.06 | 201,579 | +3.01(+6.14%) |
May 12, 2010 | 47.34 | 49.35 | 47.34 | 49.05 | 118,500 | +1.71(+3.62%) |
May 11, 2010 | 48.47 | 48.84 | 47.17 | 47.34 | 96,248 | -0.38(-0.79%) |
May 10, 2010 | 47.05 | 48.09 | 47.05 | 47.72 | 140,307 | +2.93(+6.54%) |
May 07, 2010 | 47.05 | 48.05 | 44.58 | 44.79 | 212,787 | -2.17(-4.63%) |
May 06, 2010 | 50.22 | 51.10 | 44.96 | 46.96 | 311,439 | -3.89(-7.65%) |
May 05, 2010 | 50.19 | 53.53 | 50.18 | 50.85 | 184,514 | -2.43(-4.55%) |
May 04, 2010 | 54.70 | 55.16 | 52.73 | 53.28 | 105,768 | -1.84(-3.34%) |