Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 50.01 | 50.23 | 48.89 | 50.01 | 132,986 | +1.01(+2.07%) |
Jul 29, 2010 | 48.36 | 49.06 | 48.25 | 49.00 | 144,929 | +0.40(+0.82%) |
Jul 28, 2010 | 48.31 | 48.75 | 48.02 | 48.60 | 241,555 | +0.21(+0.43%) |
Jul 27, 2010 | 49.66 | 49.66 | 48.11 | 48.39 | 321,923 | -1.77(-3.53%) |
Jul 26, 2010 | 50.92 | 50.92 | 49.95 | 50.16 | 156,293 | -0.49(-0.97%) |
Jul 23, 2010 | 51.59 | 51.81 | 50.37 | 50.65 | 236,467 | -0.66(-1.29%) |
Jul 22, 2010 | 50.52 | 51.85 | 50.52 | 51.31 | 121,971 | +0.87(+1.71%) |
Jul 21, 2010 | 51.25 | 51.41 | 50.33 | 50.45 | 96,683 | -0.70(-1.36%) |
Jul 20, 2010 | 50.33 | 51.21 | 50.19 | 51.14 | 200 | +0.75(+1.49%) |
Jul 19, 2010 | 50.19 | 50.42 | 49.84 | 50.39 | 193,706 | -0.76(-1.49%) |
Jul 16, 2010 | 51.15 | 51.26 | 50.60 | 51.15 | 399,538 | -1.41(-2.68%) |
Jul 15, 2010 | 52.89 | 53.00 | 52.23 | 52.56 | 164,390 | -0.05(-0.10%) |
Jul 14, 2010 | 52.59 | 53.40 | 52.00 | 52.61 | 198,177 | -0.12(-0.23%) |
Jul 13, 2010 | 53.31 | 53.32 | 52.70 | 52.73 | 154,440 | +0.86(+1.65%) |
Jul 12, 2010 | 52.22 | 52.56 | 51.46 | 51.87 | 135,103 | -0.86(-1.63%) |
Jul 09, 2010 | 52.73 | 53.05 | 52.43 | 52.73 | 206,433 | +1.01(+1.95%) |
Jul 08, 2010 | 51.85 | 51.89 | 50.79 | 51.72 | 244,282 | -0.47(-0.90%) |
Jul 07, 2010 | 51.19 | 52.21 | 51.11 | 52.19 | 161,939 | +1.01(+1.97%) |
Jul 06, 2010 | 52.10 | 52.17 | 50.92 | 51.18 | 100 | -1.67(-3.16%) |
Jul 02, 2010 | 52.85 | 52.89 | 52.00 | 52.85 | 236,618 | +1.27(+2.46%) |
Jul 01, 2010 | 55.09 | 55.20 | 51.58 | 51.58 | 695,401 | -4.25(-7.61%) |
Jun 30, 2010 | 55.28 | 56.16 | 55.16 | 55.83 | 100 | +0.37(+0.67%) |
Jun 29, 2010 | 55.29 | 55.97 | 54.29 | 55.46 | 270,538 | -1.41(-2.48%) |
Jun 25, 2010 | 56.87 | 57.20 | 56.66 | 56.87 | 129,067 | +1.31(+2.36%) |
Jun 24, 2010 | 55.02 | 56.31 | 54.98 | 55.56 | 440 | +0.27(+0.49%) |
Jun 23, 2010 | 55.20 | 55.29 | 54.14 | 55.29 | 191,768 | -0.35(-0.63%) |
Jun 22, 2010 | 55.40 | 55.79 | 55.15 | 55.64 | 118,180 | +0.85(+1.56%) |
Jun 21, 2010 | 57.28 | 57.28 | 54.71 | 54.79 | 408,389 | -2.21(-3.88%) |
Jun 18, 2010 | 57.00 | 57.63 | 57.00 | 57.00 | 243,527 | +0.83(+1.48%) |
Jun 17, 2010 | 55.92 | 56.63 | 55.80 | 56.17 | 270,079 | +1.39(+2.54%) |
Jun 16, 2010 | 55.05 | 55.17 | 54.50 | 54.78 | 99,107 | -0.53(-0.96%) |
Jun 15, 2010 | 54.20 | 55.31 | 54.00 | 55.31 | 500 | +1.18(+2.18%) |
Jun 14, 2010 | 54.07 | 54.59 | 53.59 | 54.13 | 120,072 | -0.30(-0.55%) |
Jun 11, 2010 | 54.30 | 54.79 | 53.85 | 54.43 | 151,844 | +0.88(+1.64%) |
Jun 10, 2010 | 53.89 | 54.48 | 53.41 | 53.55 | 236,785 | -1.49(-2.71%) |
Jun 09, 2010 | 54.93 | 55.33 | 54.03 | 55.04 | 264,131 | -0.32(-0.58%) |
Jun 08, 2010 | 55.99 | 56.70 | 55.10 | 55.36 | 100 | -0.45(-0.82%) |
Jun 07, 2010 | 53.36 | 56.13 | 53.27 | 55.81 | 472,872 | +2.11(+3.94%) |
Jun 04, 2010 | 53.70 | 53.96 | 51.88 | 53.70 | 291,168 | +0.93(+1.76%) |
Jun 03, 2010 | 53.77 | 53.98 | 52.30 | 52.77 | 325,604 | -1.54(-2.84%) |
Jun 02, 2010 | 53.99 | 54.40 | 53.46 | 54.31 | 181,296 | -0.12(-0.22%) |
Jun 01, 2010 | 54.48 | 54.79 | 54.23 | 54.43 | 250,276 | +0.87(+1.62%) |
May 28, 2010 | 53.56 | 53.56 | 52.46 | 53.56 | 179,308 | +0.19(+0.36%) |
May 27, 2010 | 52.98 | 53.68 | 52.92 | 53.37 | 143,379 | +0.16(+0.30%) |
May 26, 2010 | 53.29 | 53.75 | 53.15 | 53.21 | 100 | +0.96(+1.84%) |
May 25, 2010 | 52.08 | 52.36 | 51.77 | 52.25 | 262,131 | +0.46(+0.89%) |
May 24, 2010 | 51.30 | 52.05 | 51.08 | 51.79 | 258,604 | +1.45(+2.89%) |
May 21, 2010 | 50.17 | 51.27 | 49.73 | 50.34 | 417,797 | -0.59(-1.15%) |
May 20, 2010 | 50.75 | 51.44 | 50.60 | 50.92 | 535,682 | -0.73(-1.41%) |
May 19, 2010 | 53.02 | 53.21 | 51.14 | 51.65 | 718,943 | -2.52(-4.66%) |
May 18, 2010 | 53.59 | 54.90 | 53.29 | 54.17 | 500 | +0.09(+0.17%) |
May 17, 2010 | 55.21 | 55.71 | 54.03 | 54.08 | 377,923 | -1.02(-1.86%) |
May 14, 2010 | 55.10 | 56.57 | 53.93 | 55.10 | 782,865 | -0.13(-0.24%) |
May 13, 2010 | 55.90 | 56.24 | 54.83 | 55.23 | 339,183 | -0.77(-1.37%) |
May 12, 2010 | 55.83 | 56.76 | 55.41 | 56.00 | 582,885 | +0.70(+1.26%) |
May 11, 2010 | 53.99 | 55.49 | 53.96 | 55.30 | 967 | +2.73(+5.19%) |
May 10, 2010 | 52.58 | 52.83 | 52.47 | 52.58 | 272,091 | -0.64(-1.20%) |
May 07, 2010 | 52.61 | 53.71 | 51.84 | 53.21 | 491,072 | -0.21(-0.39%) |
May 06, 2010 | 50.93 | 53.60 | 50.85 | 53.42 | 791,595 | +4.34(+8.84%) |
May 05, 2010 | 49.68 | 50.54 | 48.98 | 49.08 | 553,096 | -1.15(-2.29%) |
May 04, 2010 | 51.64 | 51.65 | 49.63 | 50.23 | 390,513 | -0.76(-1.49%) |