Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 51.83 | 56.00 | 51.80 | 55.98 | 109,898 | +3.33(+6.32%) |
Jul 29, 2010 | 52.75 | 52.79 | 51.77 | 52.65 | 80,088 | -0.47(-0.88%) |
Jul 28, 2010 | 53.60 | 53.84 | 52.88 | 53.12 | 64,041 | -0.85(-1.57%) |
Jul 27, 2010 | 53.90 | 54.10 | 53.15 | 53.97 | 24,476 | +0.53(+0.99%) |
Jul 26, 2010 | 53.08 | 54.45 | 52.50 | 53.44 | 24,035 | +0.94(+1.79%) |
Jul 23, 2010 | 50.08 | 52.89 | 50.08 | 52.50 | 24,527 | +2.40(+4.79%) |
Jul 22, 2010 | 49.50 | 50.10 | 49.41 | 50.10 | 103,457 | +1.23(+2.52%) |
Jul 21, 2010 | 50.13 | 50.13 | 48.86 | 48.87 | 20,829 | -1.19(-2.38%) |
Jul 20, 2010 | 49.42 | 50.14 | 49.04 | 50.06 | 15,620 | +0.06(+0.12%) |
Jul 19, 2010 | 49.11 | 50.19 | 48.00 | 50.00 | 29,783 | +0.84(+1.71%) |
Jul 16, 2010 | 48.57 | 49.49 | 48.04 | 49.16 | 54,575 | -0.86(-1.72%) |
Jul 15, 2010 | 50.03 | 50.22 | 49.95 | 50.02 | 61,425 | -0.11(-0.22%) |
Jul 14, 2010 | 50.36 | 50.39 | 49.67 | 50.13 | 21,972 | -0.23(-0.46%) |
Jul 13, 2010 | 49.96 | 50.48 | 49.00 | 50.36 | 113,033 | +0.58(+1.17%) |
Jul 12, 2010 | 49.00 | 49.98 | 48.30 | 49.78 | 126,828 | +0.64(+1.30%) |
Jul 09, 2010 | 48.86 | 49.16 | 48.51 | 49.14 | 39,148 | +0.50(+1.03%) |
Jul 08, 2010 | 48.99 | 49.49 | 47.40 | 48.64 | 58,204 | +0.14(+0.29%) |
Jul 07, 2010 | 47.54 | 48.50 | 47.54 | 48.50 | 56,897 | +1.03(+2.17%) |
Jul 06, 2010 | 48.54 | 48.75 | 47.18 | 47.47 | 50,790 | -0.93(-1.92%) |
Jul 02, 2010 | 48.65 | 48.83 | 48.05 | 48.40 | 45,419 | +0.17(+0.35%) |
Jul 01, 2010 | 48.95 | 48.95 | 47.38 | 48.23 | 98,129 | -0.54(-1.11%) |
Jun 30, 2010 | 49.00 | 49.31 | 48.30 | 48.77 | 71,663 | -0.41(-0.83%) |
Jun 29, 2010 | 48.85 | 49.44 | 48.61 | 49.18 | 42,880 | +0.77(+1.59%) |
Jun 25, 2010 | 48.21 | 49.16 | 48.06 | 48.41 | 130,702 | +0.24(+0.50%) |
Jun 24, 2010 | 48.26 | 48.75 | 48.01 | 48.17 | 36,929 | -0.33(-0.68%) |
Jun 23, 2010 | 48.50 | 48.90 | 48.25 | 48.50 | 21,750 | -0.11(-0.23%) |
Jun 22, 2010 | 49.28 | 49.46 | 48.54 | 48.61 | 67,527 | -0.39(-0.80%) |
Jun 21, 2010 | 49.45 | 49.65 | 48.73 | 49.00 | 76,416 | +0.50(+1.03%) |
Jun 18, 2010 | 47.65 | 48.92 | 47.65 | 48.50 | 58,518 | +1.21(+2.56%) |
Jun 17, 2010 | 47.26 | 47.73 | 46.33 | 47.29 | 29,949 | +0.54(+1.16%) |
Jun 16, 2010 | 46.73 | 47.34 | 46.64 | 46.75 | 27,982 | -0.18(-0.38%) |
Jun 15, 2010 | 45.56 | 46.94 | 45.33 | 46.93 | 13,597 | +1.51(+3.32%) |
Jun 14, 2010 | 46.86 | 46.86 | 44.89 | 45.42 | 23,271 | -0.98(-2.11%) |
Jun 11, 2010 | 45.16 | 46.40 | 44.96 | 46.40 | 17,700 | +0.92(+2.03%) |
Jun 10, 2010 | 44.51 | 45.76 | 43.06 | 45.48 | 18,975 | +1.41(+3.19%) |
Jun 09, 2010 | 45.90 | 47.00 | 43.39 | 44.07 | 64,601 | -1.42(-3.12%) |
Jun 08, 2010 | 45.45 | 45.53 | 44.14 | 45.49 | 21,372 | +0.10(+0.22%) |
Jun 07, 2010 | 45.77 | 46.99 | 45.38 | 45.39 | 25,301 | -0.07(-0.15%) |
Jun 04, 2010 | 46.61 | 47.45 | 45.32 | 45.46 | 24,058 | -2.09(-4.40%) |
Jun 03, 2010 | 47.14 | 48.13 | 46.72 | 47.55 | 32,635 | -0.34(-0.71%) |
Jun 02, 2010 | 47.58 | 48.18 | 46.13 | 47.89 | 56,488 | +1.22(+2.61%) |
Jun 01, 2010 | 47.59 | 48.29 | 46.67 | 46.67 | 36,413 | -1.00(-2.10%) |
May 28, 2010 | 47.90 | 48.22 | 47.45 | 47.67 | 24,998 | -0.23(-0.48%) |
May 27, 2010 | 46.91 | 48.17 | 46.39 | 47.90 | 33,478 | +1.40(+3.01%) |
May 26, 2010 | 46.07 | 47.30 | 45.77 | 46.50 | 38,652 | +0.57(+1.24%) |
May 25, 2010 | 45.49 | 46.24 | 44.69 | 45.93 | 16,878 | -0.26(-0.56%) |
May 24, 2010 | 46.42 | 47.65 | 45.41 | 46.19 | 38,339 | -0.03(-0.06%) |
May 21, 2010 | 45.19 | 47.49 | 44.32 | 46.22 | 22,761 | +0.36(+0.78%) |
May 20, 2010 | 44.83 | 46.38 | 44.29 | 45.86 | 86,798 | -1.08(-2.30%) |
May 19, 2010 | 47.38 | 47.43 | 45.94 | 46.94 | 32,045 | -0.41(-0.87%) |
May 18, 2010 | 46.00 | 47.55 | 46.00 | 47.35 | 121,407 | +1.09(+2.36%) |
May 17, 2010 | 45.62 | 46.75 | 45.62 | 46.26 | 60,399 | +0.68(+1.49%) |
May 14, 2010 | 45.20 | 45.94 | 44.11 | 45.58 | 29,891 | +0.15(+0.33%) |
May 13, 2010 | 46.62 | 46.63 | 44.87 | 45.43 | 28,643 | -1.17(-2.51%) |
May 12, 2010 | 44.90 | 46.70 | 43.59 | 46.60 | 31,134 | +1.68(+3.74%) |
May 11, 2010 | 44.31 | 45.44 | 44.00 | 44.92 | 27,458 | -0.13(-0.29%) |
May 10, 2010 | 44.42 | 45.32 | 43.00 | 45.05 | 29,313 | +2.89(+6.85%) |
May 07, 2010 | 42.34 | 42.71 | 41.51 | 42.16 | 48,153 | -0.58(-1.36%) |
May 06, 2010 | 44.48 | 44.79 | 42.14 | 42.74 | 60,492 | -1.74(-3.91%) |
May 05, 2010 | 44.74 | 45.10 | 44.44 | 44.48 | 65,754 | -0.73(-1.61%) |
May 04, 2010 | 44.77 | 45.42 | 44.50 | 45.21 | 41,129 | -0.23(-0.51%) |