Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 42.48 | 43.16 | 41.69 | 42.48 | 2,276 | +0.86(+2.07%) |
Jun 29, 2010 | 42.00 | 42.24 | 41.44 | 41.62 | 184 | -1.00(-2.35%) |
Jun 25, 2010 | 42.62 | 42.95 | 42.15 | 42.62 | 315,020 | +0.25(+0.59%) |
Jun 24, 2010 | 42.37 | 43.07 | 42.29 | 42.37 | 157 | -0.60(-1.40%) |
Jun 23, 2010 | 43.44 | 43.59 | 42.70 | 42.97 | 271,179 | -0.54(-1.24%) |
Jun 22, 2010 | 43.51 | 45.03 | 43.49 | 43.51 | 768 | -0.94(-2.11%) |
Jun 21, 2010 | 45.43 | 45.69 | 44.19 | 44.45 | 289,239 | -0.63(-1.40%) |
Jun 18, 2010 | 45.08 | 45.97 | 45.03 | 45.08 | 376,433 | -0.82(-1.79%) |
Jun 17, 2010 | 46.18 | 46.50 | 45.87 | 45.90 | 164,754 | -0.07(-0.15%) |
Jun 16, 2010 | 45.71 | 46.38 | 45.48 | 45.97 | 134,947 | -0.08(-0.17%) |
Jun 15, 2010 | 46.05 | 46.13 | 45.20 | 46.05 | 1,335 | +0.55(+1.21%) |
Jun 14, 2010 | 45.85 | 46.03 | 45.37 | 45.50 | 93,925 | -0.09(-0.20%) |
Jun 11, 2010 | 44.80 | 45.62 | 44.71 | 45.59 | 181,974 | +0.49(+1.09%) |
Jun 10, 2010 | 45.10 | 45.16 | 43.99 | 45.10 | 1,677 | +0.90(+2.04%) |
Jun 09, 2010 | 44.92 | 45.13 | 44.02 | 44.20 | 243,174 | -0.52(-1.16%) |
Jun 08, 2010 | 44.86 | 44.86 | 44.03 | 44.72 | 168,440 | -0.01(-0.02%) |
Jun 07, 2010 | 45.53 | 45.53 | 44.68 | 44.73 | 190,790 | -0.56(-1.24%) |
Jun 04, 2010 | 45.29 | 46.28 | 45.24 | 45.29 | 279,455 | -1.44(-3.08%) |
Jun 03, 2010 | 46.73 | 46.98 | 45.79 | 46.73 | 165,847 | +0.77(+1.68%) |
Jun 02, 2010 | 45.96 | 46.04 | 45.16 | 45.96 | 395,992 | +0.03(+0.07%) |
Jun 01, 2010 | 45.93 | 46.72 | 45.93 | 45.93 | 1,279 | -0.31(-0.67%) |
May 28, 2010 | 46.24 | 46.88 | 46.23 | 46.24 | 215,544 | -0.38(-0.82%) |
May 27, 2010 | 46.41 | 46.69 | 46.12 | 46.62 | 214,499 | +0.84(+1.83%) |
May 26, 2010 | 45.78 | 45.94 | 45.16 | 45.78 | 1,086 | +0.70(+1.55%) |
May 25, 2010 | 45.23 | 45.24 | 43.00 | 45.08 | 261,744 | -0.63(-1.38%) |
May 24, 2010 | 46.33 | 46.35 | 45.55 | 45.71 | 658,334 | -0.79(-1.70%) |
May 21, 2010 | 47.05 | 47.83 | 45.85 | 46.50 | 554,236 | -1.00(-2.11%) |
May 20, 2010 | 47.81 | 48.20 | 47.50 | 47.50 | 781 | -0.95(-1.96%) |
May 19, 2010 | 48.67 | 49.10 | 48.15 | 48.45 | 228,517 | -0.21(-0.43%) |
May 18, 2010 | 49.59 | 49.81 | 48.61 | 48.66 | 341 | -0.56(-1.14%) |
May 17, 2010 | 48.71 | 49.31 | 48.16 | 49.22 | 180,955 | +0.83(+1.72%) |
May 14, 2010 | 48.39 | 49.04 | 47.92 | 48.39 | 183,381 | -0.71(-1.45%) |
May 13, 2010 | 48.47 | 49.31 | 48.45 | 49.10 | 212,828 | +0.39(+0.80%) |
May 12, 2010 | 47.95 | 48.98 | 47.78 | 48.71 | 178,534 | +0.74(+1.54%) |
May 11, 2010 | 48.05 | 48.60 | 47.87 | 47.97 | 265,880 | -0.05(-0.10%) |
May 10, 2010 | 47.59 | 48.03 | 47.50 | 48.02 | 408,691 | +0.86(+1.82%) |
May 07, 2010 | 47.23 | 48.06 | 46.40 | 47.16 | 507,023 | -0.02(-0.04%) |
May 06, 2010 | 47.74 | 48.57 | 46.88 | 47.18 | 569,881 | -0.67(-1.40%) |
May 05, 2010 | 47.99 | 48.29 | 47.76 | 47.85 | 277,500 | +0.03(+0.06%) |
May 04, 2010 | 47.97 | 48.13 | 47.37 | 47.82 | 373 | -0.54(-1.12%) |
May 03, 2010 | 47.71 | 48.40 | 47.71 | 48.36 | 176,630 | +0.93(+1.96%) |
Apr 30, 2010 | 47.80 | 48.19 | 47.03 | 47.43 | 465,627 | -0.50(-1.04%) |
Apr 29, 2010 | 48.28 | 49.65 | 47.74 | 47.93 | 1,015,197 | -2.58(-5.11%) |
Apr 28, 2010 | 51.39 | 51.39 | 50.17 | 50.51 | 491,021 | -0.75(-1.46%) |
Apr 27, 2010 | 50.66 | 51.93 | 50.66 | 51.26 | 335 | +0.26(+0.51%) |
Apr 26, 2010 | 51.07 | 51.29 | 50.66 | 51.00 | 215,102 | +0.00(+0.00%) |
Apr 23, 2010 | 50.93 | 51.41 | 50.76 | 51.00 | 271,444 | +0.25(+0.49%) |
Apr 22, 2010 | 50.06 | 50.87 | 49.81 | 50.75 | 213,022 | +0.32(+0.63%) |
Apr 21, 2010 | 49.37 | 50.60 | 49.24 | 50.43 | 194,122 | +0.93(+1.88%) |
Apr 20, 2010 | 48.94 | 49.56 | 48.58 | 49.50 | 269,188 | +0.60(+1.23%) |
Apr 19, 2010 | 49.04 | 49.08 | 48.29 | 48.90 | 190,334 | -0.17(-0.35%) |
Apr 16, 2010 | 49.81 | 50.11 | 48.99 | 49.07 | 182,641 | -0.72(-1.45%) |
Apr 15, 2010 | 49.73 | 49.91 | 49.59 | 49.79 | 175,828 | -0.19(-0.38%) |
Apr 14, 2010 | 49.55 | 50.01 | 49.42 | 49.98 | 178,030 | +0.81(+1.65%) |
Apr 13, 2010 | 49.70 | 49.70 | 48.90 | 49.17 | 190,939 | -0.53(-1.07%) |
Apr 12, 2010 | 48.50 | 49.93 | 48.40 | 49.70 | 497,853 | +1.10(+2.26%) |
Apr 09, 2010 | 48.55 | 48.79 | 48.08 | 48.60 | 193,180 | +0.17(+0.35%) |
Apr 08, 2010 | 48.81 | 48.99 | 48.34 | 48.43 | 201,943 | -0.56(-1.14%) |
Apr 07, 2010 | 49.24 | 49.51 | 48.74 | 48.99 | 424,731 | -0.44(-0.89%) |
Apr 06, 2010 | 48.86 | 49.57 | 48.72 | 49.43 | 182,677 | +0.53(+1.08%) |
Apr 05, 2010 | 48.90 | 49.08 | 48.16 | 48.90 | 195,075 | +0.02(+0.04%) |