Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.67 | 42.19 | 41.13 | 41.67 | 11,420 | -0.18(-0.43%) |
Jul 29, 2010 | 43.48 | 43.90 | 41.32 | 41.84 | 12,085 | -1.43(-3.31%) |
Jul 28, 2010 | 41.34 | 44.56 | 41.10 | 43.28 | 19,717 | +2.15(+5.22%) |
Jul 27, 2010 | 45.90 | 45.90 | 40.80 | 41.13 | 38,919 | -4.00(-8.86%) |
Jul 26, 2010 | 51.24 | 52.01 | 44.80 | 45.12 | 34,149 | -5.46(-10.79%) |
Jul 23, 2010 | 46.85 | 51.63 | 46.41 | 50.58 | 27,438 | +3.82(+8.16%) |
Jul 22, 2010 | 45.36 | 47.69 | 45.36 | 46.77 | 27,224 | +2.33(+5.23%) |
Jul 21, 2010 | 43.28 | 44.74 | 41.01 | 44.44 | 14,553 | +1.22(+2.83%) |
Jul 20, 2010 | 40.71 | 43.22 | 40.44 | 43.22 | 17,749 | +2.33(+5.69%) |
Jul 19, 2010 | 40.53 | 41.25 | 39.22 | 40.89 | 11,881 | +0.21(+0.51%) |
Jul 16, 2010 | 40.68 | 43.66 | 40.53 | 40.68 | 15,104 | -2.98(-6.83%) |
Jul 15, 2010 | 44.41 | 44.41 | 41.37 | 43.66 | 9,291 | -0.27(-0.61%) |
Jul 14, 2010 | 44.29 | 45.18 | 43.45 | 43.93 | 8,885 | -0.30(-0.67%) |
Jul 13, 2010 | 44.89 | 45.15 | 42.62 | 44.23 | 12,822 | +0.30(+0.68%) |
Jul 12, 2010 | 43.54 | 48.02 | 43.54 | 43.93 | 28,066 | +0.09(+0.20%) |
Jul 09, 2010 | 43.84 | 44.38 | 39.97 | 43.84 | 29,665 | +0.95(+2.23%) |
Jul 08, 2010 | 37.88 | 43.60 | 37.88 | 42.89 | 41,590 | +5.79(+15.59%) |
Jul 07, 2010 | 34.09 | 37.28 | 33.64 | 37.10 | 26,294 | +2.83(+8.27%) |
Jul 06, 2010 | 35.73 | 36.54 | 33.97 | 34.27 | 138,421 | -0.36(-1.03%) |
Jul 02, 2010 | 34.63 | 38.12 | 32.90 | 34.63 | 57,144 | -3.61(-9.44%) |
Jul 01, 2010 | 36.54 | 38.68 | 35.79 | 38.24 | 20,117 | +1.43(+3.89%) |
Jun 30, 2010 | 37.28 | 38.51 | 36.45 | 36.80 | 12,629 | -0.81(-2.14%) |
Jun 29, 2010 | 39.37 | 39.40 | 37.28 | 37.61 | 25,111 | -3.25(-7.96%) |
Jun 25, 2010 | 40.86 | 42.92 | 40.41 | 40.86 | 117,631 | -0.72(-1.72%) |
Jun 24, 2010 | 42.80 | 44.11 | 41.49 | 41.58 | 27,658 | -0.69(-1.62%) |
Jun 23, 2010 | 41.81 | 42.77 | 41.19 | 42.26 | 8,566 | -0.06(-0.14%) |
Jun 22, 2010 | 43.25 | 44.65 | 42.26 | 42.32 | 16,504 | -1.16(-2.67%) |
Jun 21, 2010 | 46.32 | 46.32 | 43.07 | 43.48 | 8,806 | -1.76(-3.89%) |
Jun 18, 2010 | 45.24 | 45.72 | 44.23 | 45.24 | 18,251 | +0.42(+0.93%) |
Jun 17, 2010 | 47.00 | 47.00 | 44.29 | 44.83 | 10,521 | -2.39(-5.05%) |
Jun 16, 2010 | 47.93 | 48.91 | 47.00 | 47.21 | 14,039 | -1.61(-3.30%) |
Jun 15, 2010 | 47.66 | 49.18 | 46.85 | 48.82 | 10,260 | +2.00(+4.27%) |
Jun 14, 2010 | 47.54 | 48.61 | 46.23 | 46.83 | 20,315 | -0.21(-0.44%) |
Jun 11, 2010 | 44.08 | 47.45 | 44.08 | 47.03 | 6,745 | +1.40(+3.07%) |
Jun 10, 2010 | 44.26 | 46.05 | 44.26 | 45.63 | 10,854 | +2.65(+6.18%) |
Jun 09, 2010 | 44.23 | 45.96 | 42.83 | 42.98 | 8,434 | -0.15(-0.35%) |
Jun 08, 2010 | 42.98 | 43.69 | 41.10 | 43.13 | 18,152 | -0.12(-0.28%) |
Jun 07, 2010 | 46.09 | 46.45 | 42.77 | 43.25 | 11,139 | -2.75(-5.99%) |
Jun 04, 2010 | 46.00 | 49.56 | 45.38 | 46.00 | 13,783 | -4.47(-8.86%) |
Jun 03, 2010 | 52.72 | 52.87 | 49.88 | 50.47 | 10,241 | -1.51(-2.91%) |
Jun 02, 2010 | 49.67 | 51.98 | 48.43 | 51.98 | 11,284 | +2.16(+4.34%) |
Jun 01, 2010 | 53.08 | 53.23 | 49.53 | 49.82 | 20,473 | -3.32(-6.24%) |
May 28, 2010 | 53.14 | 53.58 | 50.98 | 53.14 | 14,680 | +1.45(+2.81%) |
May 27, 2010 | 48.31 | 52.31 | 48.31 | 51.69 | 15,793 | +4.27(+8.99%) |
May 26, 2010 | 48.22 | 50.86 | 47.19 | 47.42 | 17,800 | +0.24(+0.50%) |
May 25, 2010 | 47.54 | 47.60 | 45.94 | 47.19 | 15,331 | -2.22(-4.50%) |
May 24, 2010 | 48.93 | 50.21 | 48.16 | 49.41 | 24,440 | -0.21(-0.42%) |
May 21, 2010 | 50.35 | 50.68 | 48.28 | 49.61 | 39,861 | +0.41(+0.84%) |
May 20, 2010 | 47.66 | 50.68 | 47.33 | 49.20 | 34,859 | -4.38(-8.18%) |
May 19, 2010 | 56.16 | 56.66 | 52.72 | 53.58 | 14,456 | -2.93(-5.19%) |
May 18, 2010 | 58.53 | 58.65 | 56.25 | 56.52 | 20,573 | -2.73(-4.60%) |
May 17, 2010 | 63.71 | 63.71 | 57.05 | 59.24 | 26,383 | -4.53(-7.11%) |
May 14, 2010 | 63.77 | 67.65 | 61.67 | 63.77 | 13,764 | -2.90(-4.35%) |
May 13, 2010 | 67.48 | 69.43 | 66.50 | 66.68 | 9,750 | +0.15(+0.22%) |
May 12, 2010 | 67.71 | 68.69 | 66.20 | 66.53 | 17,302 | -2.07(-3.02%) |
May 11, 2010 | 69.96 | 70.97 | 68.25 | 68.60 | 12,618 | +0.98(+1.45%) |
May 10, 2010 | 69.13 | 69.40 | 66.56 | 67.62 | 25,427 | -1.63(-2.35%) |
May 07, 2010 | 78.14 | 79.21 | 67.53 | 69.25 | 58,159 | -10.07(-12.70%) |
May 06, 2010 | 77.28 | 79.95 | 74.29 | 79.32 | 15,409 | -0.30(-0.37%) |
May 05, 2010 | 78.55 | 81.28 | 78.26 | 79.62 | 24,479 | -2.93(-3.55%) |
May 04, 2010 | 85.72 | 86.67 | 80.54 | 82.55 | 15,324 | -4.71(-5.40%) |