Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 42.78 | 43.41 | 42.38 | 42.48 | 133,236 | -0.31(-0.72%) |
Jun 29, 2010 | 43.79 | 43.79 | 42.55 | 42.78 | 168,934 | -2.07(-4.62%) |
Jun 25, 2010 | 44.86 | 44.98 | 44.20 | 44.86 | 36,674 | +0.51(+1.15%) |
Jun 24, 2010 | 44.99 | 45.09 | 44.32 | 44.35 | 69,774 | -0.85(-1.89%) |
Jun 23, 2010 | 45.26 | 45.54 | 44.62 | 45.20 | 61,470 | +0.01(+0.01%) |
Jun 22, 2010 | 46.36 | 46.55 | 45.19 | 45.19 | 315,407 | -1.05(-2.26%) |
Jun 21, 2010 | 47.26 | 47.26 | 46.02 | 46.24 | 51,134 | -0.29(-0.62%) |
Jun 18, 2010 | 46.53 | 46.76 | 46.41 | 46.53 | 59,365 | +0.01(+0.02%) |
Jun 17, 2010 | 46.89 | 46.89 | 46.13 | 46.52 | 49,302 | -0.11(-0.23%) |
Jun 16, 2010 | 46.42 | 46.93 | 46.32 | 46.63 | 120,163 | -0.07(-0.16%) |
Jun 15, 2010 | 45.94 | 46.72 | 45.94 | 46.70 | 55,320 | +1.15(+2.52%) |
Jun 14, 2010 | 45.96 | 46.30 | 45.50 | 45.55 | 84,298 | +0.14(+0.30%) |
Jun 11, 2010 | 44.52 | 45.44 | 44.52 | 45.42 | 52,554 | +0.43(+0.95%) |
Jun 10, 2010 | 44.31 | 44.99 | 44.25 | 44.99 | 52,185 | +1.58(+3.63%) |
Jun 09, 2010 | 43.53 | 44.45 | 43.21 | 43.42 | 117,785 | +0.16(+0.38%) |
Jun 08, 2010 | 43.17 | 43.41 | 42.45 | 43.25 | 84,011 | +0.28(+0.65%) |
Jun 07, 2010 | 44.36 | 44.36 | 42.93 | 42.97 | 125,534 | -1.07(-2.43%) |
Jun 04, 2010 | 44.04 | 45.44 | 43.89 | 44.04 | 353,364 | -1.99(-4.33%) |
Jun 03, 2010 | 45.71 | 46.03 | 45.43 | 46.03 | 48,830 | +0.57(+1.25%) |
Jun 02, 2010 | 44.39 | 45.46 | 44.23 | 45.46 | 23,767 | +1.39(+3.16%) |
Jun 01, 2010 | 44.71 | 45.43 | 44.07 | 44.07 | 147,958 | -1.22(-2.70%) |
May 28, 2010 | 45.29 | 45.93 | 45.03 | 45.29 | 45,864 | -0.62(-1.34%) |
May 27, 2010 | 45.09 | 45.91 | 45.03 | 45.91 | 120,034 | +1.72(+3.89%) |
May 26, 2010 | 44.24 | 45.18 | 44.03 | 44.19 | 177,577 | +0.20(+0.45%) |
May 25, 2010 | 42.67 | 44.02 | 42.28 | 43.99 | 239,258 | +0.08(+0.19%) |
May 24, 2010 | 44.09 | 44.61 | 43.91 | 43.91 | 144,448 | -0.44(-1.00%) |
May 21, 2010 | 42.74 | 44.55 | 42.51 | 44.35 | 126,400 | +0.82(+1.89%) |
May 20, 2010 | 43.57 | 44.46 | 43.37 | 43.53 | 228,702 | -1.87(-4.11%) |
May 19, 2010 | 45.35 | 45.98 | 44.60 | 45.39 | 134,848 | -0.33(-0.71%) |
May 18, 2010 | 46.99 | 47.20 | 45.61 | 45.72 | 118,591 | -0.72(-1.54%) |
May 17, 2010 | 46.63 | 46.87 | 45.38 | 46.43 | 345,494 | +0.02(+0.04%) |
May 14, 2010 | 46.41 | 47.30 | 45.99 | 46.41 | 73,139 | -1.19(-2.49%) |
May 13, 2010 | 48.04 | 48.51 | 47.51 | 47.60 | 124,223 | -0.53(-1.09%) |
May 12, 2010 | 47.22 | 48.12 | 47.21 | 48.12 | 84,728 | +1.14(+2.43%) |
May 11, 2010 | 47.28 | 47.56 | 46.90 | 46.98 | 126,312 | -0.13(-0.27%) |
May 10, 2010 | 46.99 | 47.14 | 46.62 | 47.11 | 88,632 | +2.35(+5.26%) |
May 07, 2010 | 45.95 | 46.07 | 44.01 | 44.76 | 190,716 | -1.29(-2.79%) |
May 06, 2010 | 47.27 | 47.72 | 43.70 | 46.04 | 276,511 | -1.50(-3.16%) |
May 05, 2010 | 47.62 | 48.15 | 47.22 | 47.55 | 154,025 | -0.51(-1.06%) |
May 04, 2010 | 48.90 | 48.90 | 47.76 | 48.05 | 111,869 | -1.46(-2.94%) |
May 03, 2010 | 48.92 | 49.58 | 48.92 | 49.51 | 99,470 | +0.81(+1.65%) |
Apr 30, 2010 | 49.76 | 49.85 | 48.70 | 48.70 | 65,235 | -1.03(-2.08%) |
Apr 29, 2010 | 49.35 | 49.75 | 49.30 | 49.74 | 142,677 | +0.76(+1.55%) |
Apr 28, 2010 | 49.06 | 49.22 | 48.60 | 48.98 | 55,154 | +0.15(+0.32%) |
Apr 27, 2010 | 49.99 | 50.14 | 48.70 | 48.82 | 63,369 | -1.37(-2.72%) |
Apr 26, 2010 | 50.29 | 50.49 | 50.13 | 50.19 | 47,768 | -0.03(-0.05%) |
Apr 23, 2010 | 49.75 | 50.24 | 49.61 | 50.22 | 53,285 | +0.53(+1.06%) |
Apr 22, 2010 | 48.69 | 49.74 | 48.40 | 49.69 | 96,271 | +0.58(+1.18%) |
Apr 21, 2010 | 49.17 | 49.23 | 48.76 | 49.11 | 28,105 | +0.01(+0.02%) |
Apr 20, 2010 | 48.74 | 49.14 | 48.64 | 49.10 | 60,148 | +0.65(+1.35%) |
Apr 19, 2010 | 48.52 | 48.72 | 47.93 | 48.45 | 58,940 | -0.32(-0.65%) |
Apr 16, 2010 | 49.33 | 49.43 | 48.39 | 48.77 | 76,101 | -0.70(-1.42%) |
Apr 15, 2010 | 49.43 | 49.68 | 49.37 | 49.47 | 68,627 | -0.02(-0.04%) |
Apr 14, 2010 | 49.05 | 49.49 | 49.04 | 49.49 | 78,318 | +0.72(+1.47%) |
Apr 13, 2010 | 48.62 | 48.82 | 48.43 | 48.78 | 38,263 | +0.09(+0.19%) |
Apr 12, 2010 | 48.68 | 48.82 | 48.60 | 48.69 | 78,647 | +0.09(+0.19%) |
Apr 09, 2010 | 48.28 | 48.60 | 48.14 | 48.60 | 32,897 | +0.44(+0.92%) |
Apr 08, 2010 | 47.97 | 48.20 | 47.57 | 48.15 | 39,271 | +0.05(+0.11%) |
Apr 07, 2010 | 48.44 | 48.44 | 47.86 | 48.10 | 73,559 | -0.37(-0.76%) |
Apr 06, 2010 | 48.21 | 48.58 | 48.17 | 48.47 | 231,876 | +0.04(+0.09%) |
Apr 05, 2010 | 47.95 | 48.42 | 47.84 | 48.42 | 55,664 | +0.75(+1.58%) |