Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 52.53 | 53.49 | 50.78 | 50.92 | 1,631,164 | -1.52(-2.90%) |
Jun 29, 2010 | 53.78 | 54.27 | 51.97 | 52.44 | 1,008,879 | -3.91(-6.93%) |
Jun 25, 2010 | 55.13 | 57.17 | 54.28 | 56.35 | 4,874,839 | +1.26(+2.29%) |
Jun 24, 2010 | 55.72 | 55.81 | 54.52 | 55.09 | 824,117 | -0.72(-1.29%) |
Jun 23, 2010 | 55.35 | 56.60 | 53.39 | 55.80 | 1,256,983 | +0.07(+0.12%) |
Jun 22, 2010 | 59.04 | 60.08 | 55.28 | 55.74 | 1,553,524 | -3.01(-5.13%) |
Jun 21, 2010 | 58.86 | 60.17 | 57.97 | 58.75 | 1,069,553 | +1.36(+2.36%) |
Jun 18, 2010 | 59.10 | 59.10 | 56.66 | 57.39 | 1,017,771 | -1.47(-2.50%) |
Jun 17, 2010 | 59.53 | 59.79 | 57.84 | 58.87 | 908,299 | +0.15(+0.25%) |
Jun 16, 2010 | 57.92 | 60.21 | 57.43 | 58.72 | 815,054 | +0.36(+0.61%) |
Jun 15, 2010 | 57.00 | 59.08 | 56.68 | 58.36 | 1,161,159 | +2.32(+4.13%) |
Jun 14, 2010 | 56.21 | 57.64 | 55.49 | 56.05 | 1,051,422 | +0.04(+0.07%) |
Jun 11, 2010 | 55.04 | 56.99 | 54.80 | 56.01 | 1,408,591 | +0.48(+0.87%) |
Jun 10, 2010 | 52.96 | 55.57 | 52.67 | 55.52 | 1,256,521 | +4.01(+7.79%) |
Jun 09, 2010 | 50.78 | 53.13 | 50.32 | 51.51 | 776,028 | +1.46(+2.92%) |
Jun 08, 2010 | 49.56 | 50.92 | 48.45 | 50.05 | 578,172 | +0.61(+1.23%) |
Jun 07, 2010 | 51.68 | 52.33 | 48.95 | 49.44 | 816,105 | -2.94(-5.61%) |
Jun 04, 2010 | 52.90 | 54.21 | 51.80 | 52.37 | 839,563 | -1.79(-3.31%) |
Jun 03, 2010 | 52.70 | 54.42 | 52.35 | 54.17 | 916,374 | +2.52(+4.88%) |
Jun 02, 2010 | 49.52 | 51.65 | 49.06 | 51.65 | 420,674 | +2.24(+4.53%) |
Jun 01, 2010 | 49.89 | 50.77 | 48.96 | 49.41 | 793,491 | -0.85(-1.70%) |
May 28, 2010 | 49.86 | 50.91 | 49.42 | 50.26 | 602,180 | +0.40(+0.80%) |
May 27, 2010 | 49.40 | 50.63 | 48.74 | 49.86 | 623,603 | +2.03(+4.25%) |
May 26, 2010 | 46.70 | 48.89 | 46.51 | 47.83 | 879,592 | +1.84(+4.00%) |
May 25, 2010 | 43.62 | 46.22 | 43.22 | 45.99 | 583,603 | +0.51(+1.13%) |
May 24, 2010 | 46.45 | 47.47 | 45.48 | 45.48 | 636,952 | -1.39(-2.96%) |
May 21, 2010 | 43.86 | 47.48 | 43.34 | 46.86 | 935,538 | +1.97(+4.38%) |
May 20, 2010 | 43.66 | 46.53 | 43.43 | 44.89 | 1,362,061 | -2.66(-5.60%) |
May 19, 2010 | 47.58 | 49.03 | 45.84 | 47.56 | 794,348 | -0.26(-0.55%) |
May 18, 2010 | 49.16 | 49.91 | 47.45 | 47.82 | 806,213 | -0.54(-1.12%) |
May 17, 2010 | 49.90 | 50.39 | 47.64 | 48.36 | 673,093 | -1.33(-2.67%) |
May 14, 2010 | 50.79 | 51.01 | 49.00 | 49.69 | 580,733 | -1.72(-3.34%) |
May 13, 2010 | 51.42 | 53.97 | 50.94 | 51.41 | 1,282,449 | -0.03(-0.06%) |
May 12, 2010 | 49.74 | 52.07 | 49.44 | 51.43 | 620,964 | +1.99(+4.02%) |
May 11, 2010 | 49.74 | 50.29 | 47.28 | 49.45 | 617,956 | +1.05(+2.16%) |
May 10, 2010 | 47.74 | 48.40 | 47.28 | 48.40 | 882,596 | +3.82(+8.56%) |
May 07, 2010 | 46.40 | 47.48 | 43.11 | 44.58 | 1,331,812 | +1.18(+2.72%) |
May 06, 2010 | 46.03 | 46.63 | 39.73 | 43.40 | 1,291,968 | -2.50(-5.45%) |
May 05, 2010 | 46.38 | 47.05 | 44.64 | 45.90 | 828,659 | -2.01(-4.19%) |
May 04, 2010 | 49.26 | 49.70 | 47.35 | 47.91 | 620,313 | -1.53(-3.10%) |
May 03, 2010 | 49.22 | 49.81 | 48.69 | 49.44 | 608,368 | +0.58(+1.19%) |
Apr 30, 2010 | 50.12 | 50.51 | 48.86 | 48.86 | 398,132 | -1.10(-2.21%) |
Apr 29, 2010 | 49.57 | 50.39 | 49.50 | 49.96 | 507,547 | +0.80(+1.64%) |
Apr 28, 2010 | 50.06 | 50.63 | 48.33 | 49.16 | 529,350 | -0.70(-1.40%) |
Apr 27, 2010 | 51.92 | 51.95 | 49.67 | 49.85 | 454,911 | -2.15(-4.14%) |
Apr 26, 2010 | 52.14 | 53.18 | 51.93 | 52.01 | 393,391 | -0.05(-0.09%) |
Apr 23, 2010 | 50.43 | 52.09 | 50.43 | 52.05 | 636,425 | +1.79(+3.57%) |
Apr 22, 2010 | 49.19 | 50.36 | 48.14 | 50.26 | 668,567 | +0.67(+1.35%) |
Apr 21, 2010 | 49.93 | 50.73 | 48.57 | 49.59 | 696,515 | +1.01(+2.07%) |
Apr 20, 2010 | 48.10 | 48.97 | 47.86 | 48.59 | 355,086 | +0.86(+1.81%) |
Apr 19, 2010 | 49.20 | 49.70 | 47.46 | 47.72 | 751,215 | -1.51(-3.07%) |
Apr 16, 2010 | 49.93 | 50.19 | 48.74 | 49.23 | 718,442 | -0.97(-1.93%) |
Apr 15, 2010 | 50.04 | 50.51 | 49.88 | 50.20 | 565,007 | +0.21(+0.43%) |
Apr 14, 2010 | 49.89 | 50.47 | 49.49 | 49.99 | 656,417 | +0.57(+1.16%) |
Apr 13, 2010 | 50.13 | 50.26 | 49.18 | 49.42 | 829,462 | -0.46(-0.91%) |
Apr 12, 2010 | 47.48 | 50.15 | 47.23 | 49.87 | 2,338,682 | +2.48(+5.23%) |
Apr 09, 2010 | 46.35 | 47.47 | 45.85 | 47.39 | 546,171 | +0.94(+2.02%) |
Apr 08, 2010 | 45.83 | 46.90 | 44.86 | 46.45 | 555,414 | -0.14(-0.29%) |
Apr 07, 2010 | 48.12 | 48.24 | 46.19 | 46.59 | 387,430 | -1.83(-3.78%) |
Apr 06, 2010 | 47.66 | 48.84 | 47.05 | 48.42 | 277,683 | +0.57(+1.19%) |
Apr 05, 2010 | 48.20 | 48.45 | 47.23 | 47.85 | 369,413 | +0.08(+0.16%) |