Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 47.02 | 47.29 | 46.46 | 47.02 | 155,572 | -0.21(-0.44%) |
Jul 29, 2010 | 47.46 | 47.79 | 46.57 | 47.23 | 183,130 | -0.14(-0.30%) |
Jul 28, 2010 | 47.37 | 47.95 | 47.22 | 47.37 | 1,071 | -0.44(-0.92%) |
Jul 27, 2010 | 47.96 | 48.70 | 47.77 | 47.81 | 342,883 | -0.01(-0.02%) |
Jul 26, 2010 | 47.27 | 47.85 | 47.04 | 47.82 | 240,395 | +0.65(+1.38%) |
Jul 23, 2010 | 45.81 | 47.67 | 45.78 | 47.17 | 387,133 | +1.04(+2.25%) |
Jul 22, 2010 | 44.72 | 46.28 | 44.70 | 46.13 | 106 | +1.65(+3.71%) |
Jul 21, 2010 | 44.61 | 44.83 | 43.92 | 44.48 | 336,774 | +0.05(+0.11%) |
Jul 20, 2010 | 43.87 | 44.48 | 43.32 | 44.43 | 223 | +0.11(+0.25%) |
Jul 19, 2010 | 43.42 | 44.45 | 43.42 | 44.32 | 443,720 | +0.83(+1.91%) |
Jul 16, 2010 | 43.49 | 44.14 | 43.16 | 43.49 | 480,383 | -0.71(-1.61%) |
Jul 15, 2010 | 44.28 | 44.40 | 43.61 | 44.20 | 204,108 | -0.17(-0.38%) |
Jul 14, 2010 | 44.03 | 44.42 | 43.86 | 44.37 | 291,023 | +0.20(+0.45%) |
Jul 13, 2010 | 44.17 | 44.18 | 43.59 | 44.17 | 2,619 | +0.56(+1.28%) |
Jul 12, 2010 | 43.20 | 43.73 | 43.11 | 43.61 | 173,637 | +0.20(+0.46%) |
Jul 09, 2010 | 43.41 | 43.46 | 42.82 | 43.41 | 204,128 | +0.30(+0.70%) |
Jul 08, 2010 | 43.11 | 43.16 | 41.44 | 43.11 | 796 | +1.88(+4.56%) |
Jul 07, 2010 | 41.23 | 41.30 | 40.00 | 41.23 | 428,367 | +0.65(+1.60%) |
Jul 06, 2010 | 40.58 | 42.08 | 40.45 | 40.58 | 1,472 | -1.14(-2.73%) |
Jul 02, 2010 | 41.72 | 42.13 | 41.66 | 41.72 | 347,084 | -0.27(-0.64%) |
Jul 01, 2010 | 42.58 | 42.73 | 41.85 | 41.99 | 384,347 | -0.49(-1.15%) |
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%) |