Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 52.20 | 52.20 | 52.20 | 52.20 | 8 | +0.60(+1.16%) |
Jul 29, 2010 | 50.78 | 51.60 | 50.78 | 51.60 | 87,296 | +0.00(+0.00%) |
Jul 28, 2010 | 51.15 | 51.60 | 51.15 | 51.60 | 322 | +1.20(+2.38%) |
Jul 27, 2010 | 50.50 | 50.85 | 50.40 | 50.40 | 400 | +0.60(+1.20%) |
Jul 26, 2010 | 49.80 | 49.85 | 49.80 | 49.80 | 130 | +0.15(+0.30%) |
Jul 23, 2010 | 49.55 | 49.65 | 49.55 | 49.65 | 202 | +1.95(+4.09%) |
Jul 22, 2010 | 47.80 | 47.80 | 47.70 | 47.70 | 367 | +1.70(+3.70%) |
Jul 21, 2010 | 46.15 | 46.55 | 46.00 | 46.00 | 51 | -0.80(-1.71%) |
Jul 20, 2010 | 46.10 | 47.15 | 46.10 | 46.80 | 130 | -1.00(-2.09%) |
Jul 19, 2010 | 47.70 | 47.95 | 47.55 | 47.80 | 151 | +0.80(+1.70%) |
Jul 16, 2010 | 48.40 | 48.40 | 47.00 | 47.00 | 283 | -2.15(-4.37%) |
Jul 15, 2010 | 49.50 | 49.55 | 49.15 | 49.15 | 86 | -0.10(-0.20%) |
Jul 14, 2010 | 49.20 | 49.80 | 49.10 | 49.25 | 177 | -0.40(-0.81%) |
Jul 13, 2010 | 49.70 | 49.85 | 49.65 | 49.65 | 262 | +0.90(+1.85%) |
Jul 12, 2010 | 48.70 | 48.75 | 48.70 | 48.75 | 160 | -0.05(-0.10%) |
Jul 09, 2010 | 48.75 | 48.80 | 48.75 | 48.80 | 17 | -0.30(-0.61%) |
Jul 08, 2010 | 49.30 | 49.30 | 49.10 | 49.10 | 262 | +0.25(+0.51%) |
Jul 07, 2010 | 47.95 | 48.85 | 47.95 | 48.85 | 48 | +1.00(+2.09%) |
Jul 06, 2010 | 48.85 | 48.85 | 47.80 | 47.85 | 219 | +2.15(+4.70%) |
Jul 02, 2010 | 46.45 | 46.75 | 45.70 | 45.70 | 338 | +0.25(+0.55%) |
Jul 01, 2010 | 45.75 | 45.75 | 45.30 | 45.45 | 38 | -0.75(-1.62%) |
Jun 30, 2010 | 45.95 | 46.20 | 45.80 | 46.20 | 449 | +0.65(+1.43%) |
Jun 29, 2010 | 46.50 | 46.50 | 45.55 | 45.55 | 336 | -2.00(-4.21%) |
Jun 25, 2010 | 47.05 | 47.65 | 46.90 | 47.55 | 1,199 | +0.25(+0.53%) |
Jun 24, 2010 | 48.05 | 48.05 | 47.30 | 47.30 | 476 | -3.05(-6.06%) |
Jun 23, 2010 | 50.20 | 50.35 | 49.95 | 50.35 | 438 | -1.60(-3.08%) |
Jun 22, 2010 | 51.80 | 51.95 | 51.80 | 51.95 | 21 | +0.35(+0.68%) |
Jun 21, 2010 | 51.90 | 52.20 | 51.60 | 51.60 | 70 | +1.15(+2.28%) |
Jun 18, 2010 | 50.45 | 50.90 | 50.45 | 50.45 | 28 | -0.15(-0.30%) |
Jun 17, 2010 | 50.60 | 50.60 | 50.30 | 50.60 | 87 | +0.80(+1.61%) |
Jun 16, 2010 | 49.60 | 50.50 | 49.60 | 49.80 | 353 | -0.10(-0.20%) |
Jun 15, 2010 | 50.15 | 50.15 | 49.80 | 49.90 | 120 | +1.45(+2.99%) |
Jun 14, 2010 | 48.50 | 49.05 | 48.45 | 48.45 | 230 | +2.85(+6.25%) |
Jun 11, 2010 | 45.90 | 45.90 | 45.15 | 45.60 | 379 | +0.25(+0.55%) |
Jun 10, 2010 | 45.15 | 45.35 | 44.90 | 45.35 | 255 | +1.45(+3.30%) |
Jun 09, 2010 | 44.30 | 44.80 | 43.90 | 43.90 | 1,091 | +0.70(+1.62%) |
Jun 08, 2010 | 43.60 | 43.90 | 43.20 | 43.20 | 198 | -1.30(-2.92%) |
Jun 07, 2010 | 44.70 | 44.75 | 44.00 | 44.50 | 2,455 | -1.95(-4.20%) |
Jun 04, 2010 | 46.30 | 46.45 | 45.70 | 46.45 | 116 | -0.85(-1.80%) |
Jun 03, 2010 | 47.45 | 47.75 | 46.90 | 47.30 | 608 | -0.45(-0.94%) |
Jun 02, 2010 | 46.55 | 47.75 | 46.55 | 47.75 | 47 | +0.10(+0.21%) |
Jun 01, 2010 | 46.90 | 47.75 | 46.45 | 47.65 | 718 | +0.50(+1.06%) |
May 28, 2010 | 47.90 | 47.90 | 47.15 | 47.15 | 115 | -1.20(-2.48%) |
May 27, 2010 | 47.70 | 48.35 | 47.70 | 48.35 | 3,072 | +2.70(+5.91%) |
May 26, 2010 | 46.05 | 46.90 | 45.65 | 45.65 | 1,163 | +0.65(+1.44%) |
May 25, 2010 | 45.45 | 45.60 | 45.00 | 45.00 | 1,064 | -3.15(-6.54%) |
May 24, 2010 | 47.40 | 48.15 | 47.40 | 48.15 | 3,384 | -1.15(-2.33%) |
May 21, 2010 | 49.30 | 49.30 | 49.30 | 49.30 | 62 | +0.80(+1.65%) |
May 20, 2010 | 48.50 | 48.50 | 48.50 | 48.50 | 105 | -0.60(-1.22%) |
May 19, 2010 | 49.05 | 49.40 | 48.60 | 49.10 | 1,180 | -0.80(-1.60%) |
May 18, 2010 | 51.10 | 51.15 | 49.90 | 49.90 | 1,240 | +0.65(+1.32%) |
May 17, 2010 | 50.50 | 50.50 | 49.25 | 49.25 | 566 | -1.50(-2.96%) |
May 14, 2010 | 51.50 | 51.65 | 50.75 | 50.75 | 376 | -2.10(-3.97%) |
May 13, 2010 | 53.80 | 53.80 | 52.85 | 52.85 | 111 | -1.15(-2.13%) |
May 12, 2010 | 54.05 | 54.10 | 53.50 | 54.00 | 242 | +1.30(+2.47%) |
May 11, 2010 | 52.75 | 53.25 | 52.70 | 52.70 | 79 | -0.45(-0.85%) |
May 10, 2010 | 53.95 | 53.95 | 53.15 | 53.15 | 136 | +2.65(+5.25%) |
May 07, 2010 | 50.50 | 50.50 | 50.50 | 50.50 | 25,022 | +0.00(+0.00%) |
May 06, 2010 | 52.00 | 52.30 | 50.50 | 50.50 | 1,794 | -3.90(-7.17%) |
May 05, 2010 | 54.50 | 54.50 | 54.40 | 54.40 | 210 | -0.30(-0.55%) |
May 04, 2010 | 56.50 | 56.50 | 54.70 | 54.70 | 826 | -3.60(-6.17%) |