Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 45.70 | 45.95 | 45.05 | 45.30 | 104,545 | -0.45(-0.98%) |
Jul 29, 2010 | 45.30 | 46.61 | 45.30 | 45.75 | 12,689 | +0.45(+0.99%) |
Jul 28, 2010 | 45.81 | 45.92 | 44.00 | 45.30 | 8,150 | +0.45(+1.00%) |
Jul 27, 2010 | 45.32 | 45.32 | 44.39 | 44.85 | 20,489 | +2.55(+6.03%) |
Jul 26, 2010 | 42.55 | 42.95 | 42.30 | 42.30 | 7,355 | -0.05(-0.12%) |
Jul 23, 2010 | 41.85 | 42.45 | 41.79 | 42.35 | 33,832 | +0.73(+1.75%) |
Jul 21, 2010 | 41.62 | 41.62 | 41.62 | 0 | +0.02(+0.05%) | |
Jul 20, 2010 | 41.60 | 41.60 | 41.60 | 41.60 | 2,803 | +0.22(+0.54%) |
Jul 19, 2010 | 41.38 | 41.38 | 41.38 | 41.38 | 720 | +0.76(+1.86%) |
Jul 16, 2010 | 40.62 | 40.62 | 40.62 | 40.62 | 250 | -1.49(-3.54%) |
Jul 15, 2010 | 42.40 | 42.40 | 42.11 | 42.11 | 3,210 | -0.69(-1.61%) |
Jul 14, 2010 | 42.42 | 42.85 | 42.41 | 42.80 | 2,597 | -0.40(-0.93%) |
Jul 13, 2010 | 42.65 | 43.25 | 42.65 | 43.20 | 9,625 | +0.55(+1.29%) |
Jul 12, 2010 | 42.11 | 42.65 | 42.11 | 42.65 | 6,501 | +0.40(+0.95%) |
Jul 09, 2010 | 41.80 | 42.25 | 41.26 | 42.25 | 13,679 | +0.45(+1.08%) |
Jul 08, 2010 | 42.33 | 42.40 | 41.68 | 41.80 | 4,131 | +0.65(+1.58%) |
Jul 07, 2010 | 39.95 | 41.15 | 39.95 | 41.15 | 5,938 | +2.15(+5.51%) |
Jul 06, 2010 | 39.33 | 39.55 | 39.00 | 39.00 | 9,064 | +0.80(+2.09%) |
Jul 02, 2010 | 38.57 | 38.57 | 37.55 | 38.20 | 993 | +0.23(+0.60%) |
Jul 01, 2010 | 37.97 | 37.97 | 37.97 | 37.97 | 4,283 | +0.15(+0.40%) |
Jun 30, 2010 | 37.82 | 37.82 | 37.82 | 37.82 | 100 | +0.57(+1.54%) |
Jun 29, 2010 | 37.45 | 37.45 | 37.25 | 37.25 | 1,654 | -1.27(-3.30%) |
Jun 25, 2010 | 38.67 | 38.67 | 38.33 | 38.52 | 31,051 | +0.02(+0.05%) |
Jun 24, 2010 | 38.50 | 38.59 | 38.50 | 38.50 | 3,670 | -1.25(-3.15%) |
Jun 23, 2010 | 39.75 | 39.75 | 39.75 | 39.75 | 16,934 | -0.75(-1.85%) |
Jun 22, 2010 | 40.50 | 40.50 | 40.50 | 40.50 | 656 | -1.00(-2.41%) |
Jun 21, 2010 | 41.86 | 41.86 | 41.50 | 41.50 | 30,964 | +0.65(+1.59%) |
Jun 18, 2010 | 41.22 | 41.22 | 40.75 | 40.85 | 1,437 | +0.25(+0.62%) |
Jun 17, 2010 | 41.15 | 41.15 | 40.60 | 40.60 | 717 | +0.10(+0.25%) |
Jun 16, 2010 | 40.50 | 40.50 | 40.50 | 40.50 | 1,560 | -0.05(-0.12%) |
Jun 15, 2010 | 40.09 | 40.55 | 40.00 | 40.55 | 10,035 | +1.35(+3.44%) |
Jun 14, 2010 | 39.99 | 40.04 | 39.20 | 39.20 | 113,585 | -0.05(-0.13%) |
Jun 11, 2010 | 39.11 | 39.25 | 39.08 | 39.25 | 6,230 | +0.95(+2.48%) |
Jun 10, 2010 | 38.13 | 38.30 | 38.00 | 38.30 | 43,865 | +0.70(+1.86%) |
Jun 09, 2010 | 37.75 | 37.75 | 37.60 | 37.60 | 1,011 | +0.90(+2.45%) |
Jun 08, 2010 | 36.50 | 37.00 | 36.50 | 36.70 | 2,368 | -0.55(-1.48%) |
Jun 07, 2010 | 37.25 | 37.25 | 37.25 | 37.25 | 1,022 | -0.08(-0.23%) |
Jun 04, 2010 | 37.11 | 37.33 | 37.05 | 37.33 | 4,783 | -2.12(-5.36%) |
Jun 03, 2010 | 39.20 | 39.45 | 39.20 | 39.45 | 7,000 | +0.95(+2.47%) |
Jun 02, 2010 | 37.86 | 38.50 | 37.76 | 38.50 | 2,861 | +0.30(+0.79%) |
Jun 01, 2010 | 37.57 | 38.58 | 37.57 | 38.20 | 2,091 | -0.50(-1.29%) |
May 28, 2010 | 39.40 | 39.40 | 38.70 | 38.70 | 17,919 | -0.70(-1.78%) |
May 27, 2010 | 38.82 | 39.50 | 38.75 | 39.40 | 6,437 | +1.40(+3.68%) |
May 26, 2010 | 38.97 | 38.97 | 38.00 | 38.00 | 52,577 | -0.70(-1.81%) |
May 25, 2010 | 37.25 | 38.70 | 36.95 | 38.70 | 15,474 | -0.55(-1.40%) |
May 24, 2010 | 39.45 | 39.45 | 38.95 | 39.25 | 3,242 | +0.10(+0.26%) |
May 21, 2010 | 39.05 | 39.62 | 39.05 | 39.15 | 3,772 | -0.10(-0.25%) |
May 20, 2010 | 38.70 | 39.25 | 38.70 | 39.25 | 8,281 | -0.05(-0.13%) |
May 19, 2010 | 40.36 | 40.36 | 39.26 | 39.30 | 214,099 | -1.25(-3.08%) |
May 18, 2010 | 42.24 | 42.35 | 40.55 | 40.55 | 168,922 | -0.25(-0.61%) |
May 17, 2010 | 41.90 | 41.90 | 40.40 | 40.80 | 7,750 | -0.50(-1.21%) |
May 14, 2010 | 41.70 | 41.70 | 41.30 | 41.30 | 58,730 | -1.60(-3.73%) |
May 13, 2010 | 43.30 | 43.30 | 42.90 | 42.90 | 7,428 | -0.80(-1.83%) |
May 12, 2010 | 43.61 | 44.08 | 43.60 | 43.70 | 2,320 | +0.69(+1.61%) |
May 11, 2010 | 42.60 | 43.05 | 42.50 | 43.01 | 5,909 | +0.11(+0.25%) |
May 10, 2010 | 43.05 | 43.05 | 42.90 | 42.90 | 4,187 | +2.95(+7.38%) |
May 07, 2010 | 40.10 | 40.15 | 39.30 | 39.95 | 4,156 | +0.31(+0.78%) |
May 06, 2010 | 41.13 | 41.13 | 39.64 | 39.64 | 4,561 | -2.86(-6.73%) |
May 04, 2010 | 42.50 | 42.50 | 42.50 | 42.50 | 225 | -4.04(-8.68%) |