Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 44.40 | 45.00 | 44.20 | 44.60 | 54,055 | -0.60(-1.33%) |
Jul 29, 2010 | 45.60 | 47.40 | 44.00 | 45.20 | 33,354 | -0.40(-0.88%) |
Jul 28, 2010 | 46.40 | 48.40 | 44.80 | 45.60 | 35,106 | -1.00(-2.15%) |
Jul 27, 2010 | 46.20 | 48.00 | 46.20 | 46.60 | 71,994 | +1.80(+4.02%) |
Jul 26, 2010 | 44.40 | 45.60 | 43.80 | 44.80 | 79,624 | +0.80(+1.82%) |
Jul 23, 2010 | 42.60 | 45.00 | 42.60 | 44.00 | 62,403 | +0.40(+0.92%) |
Jul 22, 2010 | 43.60 | 44.00 | 43.00 | 43.60 | 47,695 | +0.20(+0.46%) |
Jul 21, 2010 | 43.40 | 43.60 | 42.80 | 43.40 | 26,723 | +0.40(+0.93%) |
Jul 20, 2010 | 43.20 | 43.60 | 42.60 | 43.00 | 28,667 | -0.80(-1.83%) |
Jul 19, 2010 | 43.40 | 43.90 | 43.20 | 43.80 | 51,115 | +0.20(+0.46%) |
Jul 16, 2010 | 43.80 | 43.80 | 43.20 | 43.60 | 45,270 | -0.40(-0.91%) |
Jul 15, 2010 | 44.40 | 44.60 | 43.00 | 44.00 | 40,054 | -0.40(-0.90%) |
Jul 14, 2010 | 44.20 | 44.60 | 43.60 | 44.40 | 43,794 | +0.20(+0.45%) |
Jul 13, 2010 | 44.40 | 44.80 | 43.60 | 44.20 | 67,476 | +0.60(+1.38%) |
Jul 12, 2010 | 44.60 | 45.00 | 43.20 | 43.60 | 47,098 | -1.40(-3.11%) |
Jul 09, 2010 | 44.20 | 45.20 | 44.00 | 45.00 | 42,160 | +0.60(+1.35%) |
Jul 08, 2010 | 45.20 | 46.20 | 43.80 | 44.40 | 43,738 | -0.40(-0.89%) |
Jul 07, 2010 | 42.80 | 44.80 | 42.60 | 44.80 | 29,981 | +2.00(+4.67%) |
Jul 06, 2010 | 43.00 | 44.80 | 42.60 | 42.80 | 25,637 | +0.20(+0.47%) |
Jul 02, 2010 | 42.60 | 43.10 | 41.40 | 42.60 | 25,557 | +0.40(+0.95%) |
Jul 01, 2010 | 43.40 | 43.40 | 41.20 | 42.20 | 36,671 | -1.20(-2.76%) |
Jun 30, 2010 | 44.00 | 45.00 | 43.40 | 43.40 | 22,122 | -0.40(-0.91%) |
Jun 29, 2010 | 45.00 | 45.00 | 43.40 | 43.80 | 41,499 | -1.20(-2.67%) |
Jun 25, 2010 | 44.80 | 45.60 | 44.10 | 45.00 | 87,183 | +0.60(+1.35%) |
Jun 24, 2010 | 44.20 | 45.60 | 44.20 | 44.40 | 21,881 | -0.20(-0.45%) |
Jun 23, 2010 | 44.00 | 45.00 | 43.40 | 44.60 | 34,757 | +0.40(+0.90%) |
Jun 22, 2010 | 45.60 | 45.80 | 44.20 | 44.20 | 16,678 | -1.40(-3.07%) |
Jun 21, 2010 | 46.20 | 46.40 | 44.20 | 45.60 | 45,164 | +0.00(+0.00%) |
Jun 18, 2010 | 46.20 | 46.20 | 45.20 | 45.60 | 27,697 | -0.20(-0.44%) |
Jun 17, 2010 | 46.00 | 46.00 | 44.60 | 45.80 | 16,876 | +0.00(+0.00%) |
Jun 16, 2010 | 45.80 | 46.20 | 45.00 | 45.80 | 17,259 | -0.20(-0.43%) |
Jun 15, 2010 | 46.40 | 46.65 | 45.20 | 46.00 | 37,900 | -0.40(-0.86%) |
Jun 14, 2010 | 46.60 | 47.20 | 45.60 | 46.40 | 34,539 | +0.40(+0.87%) |
Jun 11, 2010 | 44.00 | 46.00 | 43.80 | 46.00 | 22,374 | +1.00(+2.22%) |
Jun 10, 2010 | 45.00 | 45.80 | 44.00 | 45.00 | 35,335 | +1.40(+3.21%) |
Jun 09, 2010 | 44.40 | 45.00 | 43.20 | 43.60 | 25,062 | -0.20(-0.46%) |
Jun 08, 2010 | 44.40 | 44.80 | 42.60 | 43.80 | 46,894 | -0.60(-1.35%) |
Jun 07, 2010 | 45.00 | 45.60 | 44.20 | 44.40 | 37,206 | -0.40(-0.89%) |
Jun 04, 2010 | 46.00 | 46.90 | 44.40 | 44.80 | 97,307 | -2.40(-5.08%) |
Jun 03, 2010 | 48.80 | 49.40 | 46.80 | 47.20 | 57,327 | -1.40(-2.88%) |
Jun 02, 2010 | 45.40 | 48.60 | 45.40 | 48.60 | 30,616 | +3.20(+7.05%) |
Jun 01, 2010 | 47.60 | 47.80 | 45.40 | 45.40 | 45,491 | -2.80(-5.81%) |
May 28, 2010 | 48.80 | 49.40 | 47.00 | 48.20 | 34,136 | -0.60(-1.23%) |
May 27, 2010 | 46.60 | 48.80 | 46.40 | 48.80 | 57,799 | +3.40(+7.49%) |
May 26, 2010 | 46.40 | 47.80 | 45.20 | 45.40 | 42,932 | -0.60(-1.30%) |
May 25, 2010 | 45.20 | 47.40 | 44.00 | 46.00 | 49,756 | -1.60(-3.36%) |
May 24, 2010 | 46.40 | 50.00 | 46.38 | 47.60 | 42,993 | +1.40(+3.03%) |
May 21, 2010 | 45.00 | 47.80 | 44.40 | 46.20 | 71,771 | +0.65(+1.43%) |
May 20, 2010 | 47.80 | 48.80 | 45.40 | 45.55 | 79,736 | -3.65(-7.42%) |
May 19, 2010 | 50.80 | 51.40 | 47.60 | 49.20 | 43,111 | -1.60(-3.15%) |
May 18, 2010 | 53.40 | 53.60 | 50.60 | 50.80 | 53,596 | -1.20(-2.31%) |
May 17, 2010 | 51.80 | 52.80 | 50.32 | 52.00 | 38,642 | +0.60(+1.17%) |
May 14, 2010 | 53.20 | 53.60 | 50.80 | 51.40 | 44,608 | -2.20(-4.10%) |
May 13, 2010 | 55.20 | 57.00 | 52.40 | 53.60 | 60,166 | -1.80(-3.25%) |
May 12, 2010 | 54.00 | 55.80 | 53.40 | 55.40 | 42,996 | +1.40(+2.59%) |
May 11, 2010 | 55.20 | 55.80 | 52.20 | 54.00 | 47,266 | -0.40(-0.74%) |
May 10, 2010 | 52.00 | 54.80 | 50.20 | 54.40 | 101,249 | +7.40(+15.74%) |
May 07, 2010 | 48.80 | 50.40 | 46.40 | 47.00 | 67,206 | -1.80(-3.69%) |
May 06, 2010 | 52.00 | 53.40 | 45.00 | 48.80 | 106,963 | -3.60(-6.87%) |
May 05, 2010 | 53.00 | 54.60 | 50.40 | 52.40 | 68,058 | -2.40(-4.38%) |
May 04, 2010 | 53.80 | 55.60 | 53.60 | 54.80 | 57,121 | -1.40(-2.49%) |