Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 48.57 | 49.30 | 48.42 | 48.55 | 1,376,852 | -0.23(-0.48%) |
Jun 29, 2010 | 49.02 | 49.42 | 48.55 | 48.78 | 758,949 | -1.39(-2.77%) |
Jun 25, 2010 | 50.17 | 50.25 | 49.41 | 50.17 | 857,484 | +0.75(+1.52%) |
Jun 24, 2010 | 49.77 | 50.02 | 49.12 | 49.42 | 962,609 | -0.47(-0.95%) |
Jun 23, 2010 | 50.02 | 50.81 | 49.70 | 49.89 | 1,629,777 | -0.18(-0.36%) |
Jun 22, 2010 | 50.30 | 50.88 | 49.97 | 50.07 | 1,466,321 | -0.13(-0.26%) |
Jun 21, 2010 | 50.96 | 51.14 | 50.02 | 50.20 | 500,697 | -0.53(-1.05%) |
Jun 18, 2010 | 50.74 | 50.90 | 50.37 | 50.74 | 1,008,273 | +0.22(+0.43%) |
Jun 17, 2010 | 50.06 | 50.53 | 49.78 | 50.52 | 578,913 | +0.50(+1.00%) |
Jun 16, 2010 | 50.03 | 50.35 | 49.87 | 50.02 | 815,770 | -0.22(-0.45%) |
Jun 15, 2010 | 49.15 | 50.32 | 48.88 | 50.25 | 819,273 | +1.33(+2.72%) |
Jun 14, 2010 | 48.93 | 49.54 | 48.89 | 48.92 | 657,075 | +0.07(+0.14%) |
Jun 11, 2010 | 47.76 | 48.86 | 47.76 | 48.85 | 488,327 | +0.70(+1.45%) |
Jun 10, 2010 | 47.71 | 48.25 | 47.60 | 48.15 | 473,368 | +0.88(+1.87%) |
Jun 09, 2010 | 47.48 | 47.90 | 47.14 | 47.26 | 709,595 | -0.01(-0.02%) |
Jun 08, 2010 | 46.62 | 47.36 | 46.12 | 47.27 | 852,535 | +0.76(+1.62%) |
Jun 07, 2010 | 46.70 | 47.12 | 46.48 | 46.52 | 682,712 | -0.22(-0.48%) |
Jun 04, 2010 | 46.74 | 47.53 | 46.59 | 46.74 | 727,781 | -1.30(-2.70%) |
Jun 03, 2010 | 47.26 | 48.29 | 47.26 | 48.04 | 943,985 | +0.65(+1.38%) |
Jun 02, 2010 | 46.16 | 47.38 | 46.09 | 47.38 | 1,142,480 | +1.50(+3.28%) |
Jun 01, 2010 | 46.28 | 47.05 | 45.84 | 45.88 | 1,091,347 | -0.55(-1.18%) |
May 28, 2010 | 46.43 | 47.14 | 46.43 | 46.43 | 573,049 | -0.72(-1.53%) |
May 27, 2010 | 45.73 | 47.18 | 45.73 | 47.15 | 892,320 | +1.69(+3.72%) |
May 26, 2010 | 45.86 | 46.17 | 45.38 | 45.46 | 915,135 | -0.42(-0.92%) |
May 25, 2010 | 44.85 | 45.97 | 44.83 | 45.88 | 1,118,262 | +0.31(+0.68%) |
May 24, 2010 | 45.70 | 46.41 | 45.55 | 45.57 | 903,445 | -0.88(-1.90%) |
May 21, 2010 | 47.01 | 47.02 | 46.05 | 46.46 | 1,373,193 | -0.96(-2.03%) |
May 20, 2010 | 47.77 | 48.07 | 47.42 | 47.42 | 741,922 | -1.88(-3.82%) |
May 19, 2010 | 48.44 | 49.45 | 48.43 | 49.30 | 720,007 | +0.88(+1.81%) |
May 18, 2010 | 48.74 | 49.81 | 48.26 | 48.42 | 603,109 | -0.12(-0.25%) |
May 17, 2010 | 48.44 | 48.75 | 47.93 | 48.54 | 783,387 | +0.32(+0.66%) |
May 14, 2010 | 48.23 | 49.08 | 48.11 | 48.23 | 579,366 | -0.95(-1.94%) |
May 13, 2010 | 48.63 | 49.57 | 48.61 | 49.18 | 518,191 | +0.62(+1.27%) |
May 12, 2010 | 48.23 | 48.56 | 47.91 | 48.56 | 562,315 | +0.60(+1.25%) |
May 11, 2010 | 47.73 | 48.21 | 47.71 | 47.96 | 813,231 | +0.22(+0.47%) |
May 10, 2010 | 47.34 | 47.75 | 47.23 | 47.74 | 775,491 | +1.31(+2.81%) |
May 07, 2010 | 46.69 | 47.47 | 46.33 | 46.43 | 828,457 | -0.41(-0.88%) |
May 06, 2010 | 46.84 | 47.96 | 46.00 | 46.84 | 582 | -0.47(-1.00%) |
May 05, 2010 | 47.48 | 47.72 | 47.17 | 47.32 | 539,288 | +0.36(+0.77%) |
May 04, 2010 | 47.26 | 47.77 | 46.87 | 46.96 | 599,945 | -0.88(-1.83%) |
May 03, 2010 | 48.19 | 48.27 | 47.56 | 47.83 | 582,609 | -0.22(-0.46%) |
Apr 30, 2010 | 47.85 | 48.25 | 47.55 | 48.05 | 997,989 | +0.33(+0.68%) |
Apr 29, 2010 | 47.99 | 48.10 | 47.24 | 47.73 | 619,150 | -0.04(-0.09%) |
Apr 28, 2010 | 47.77 | 48.78 | 47.38 | 47.77 | 829,365 | +0.21(+0.45%) |
Apr 27, 2010 | 48.70 | 48.79 | 47.53 | 47.56 | 423,117 | -1.18(-2.41%) |
Apr 26, 2010 | 49.07 | 49.07 | 48.62 | 48.73 | 511,148 | -0.33(-0.68%) |
Apr 23, 2010 | 48.90 | 49.10 | 48.60 | 49.07 | 577,172 | +0.10(+0.21%) |
Apr 22, 2010 | 48.91 | 49.09 | 48.84 | 48.96 | 401,250 | -0.15(-0.31%) |
Apr 21, 2010 | 49.29 | 49.35 | 49.05 | 49.12 | 229,171 | -0.21(-0.42%) |
Apr 20, 2010 | 49.43 | 49.43 | 48.93 | 49.33 | 323,701 | +0.16(+0.33%) |
Apr 19, 2010 | 48.76 | 49.19 | 48.55 | 49.16 | 369,324 | +0.29(+0.60%) |
Apr 16, 2010 | 49.19 | 49.51 | 48.84 | 48.87 | 479,770 | -0.39(-0.78%) |
Apr 15, 2010 | 48.90 | 49.29 | 48.90 | 49.26 | 261,900 | +0.06(+0.12%) |
Apr 14, 2010 | 49.39 | 49.45 | 49.04 | 49.20 | 246,139 | +0.01(+0.02%) |
Apr 13, 2010 | 48.71 | 49.28 | 48.71 | 49.19 | 231,745 | +0.16(+0.33%) |
Apr 12, 2010 | 49.08 | 49.33 | 48.81 | 49.02 | 286,864 | -0.16(-0.33%) |
Apr 09, 2010 | 48.99 | 49.25 | 48.75 | 49.19 | 266,421 | +0.22(+0.46%) |
Apr 08, 2010 | 49.19 | 49.19 | 48.61 | 48.96 | 482,650 | -0.25(-0.51%) |
Apr 07, 2010 | 48.77 | 49.40 | 48.75 | 49.21 | 371,359 | +0.48(+0.99%) |
Apr 06, 2010 | 48.70 | 48.94 | 48.53 | 48.73 | 519,767 | +0.09(+0.18%) |
Apr 05, 2010 | 48.92 | 49.17 | 48.53 | 48.65 | 374,805 | -0.23(-0.47%) |