Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 49.37 | 49.55 | 48.67 | 49.37 | 496,543 | +0.29(+0.60%) |
Jul 29, 2010 | 49.01 | 49.29 | 48.35 | 49.07 | 557,344 | +0.26(+0.53%) |
Jul 28, 2010 | 48.81 | 50.50 | 48.59 | 48.81 | 900 | -1.60(-3.18%) |
Jul 27, 2010 | 50.42 | 50.81 | 50.37 | 50.42 | 877 | +0.01(+0.02%) |
Jul 26, 2010 | 49.92 | 50.42 | 49.73 | 50.41 | 418,243 | +0.67(+1.35%) |
Jul 23, 2010 | 49.18 | 49.77 | 49.08 | 49.74 | 384,930 | +0.41(+0.84%) |
Jul 22, 2010 | 48.93 | 49.32 | 48.88 | 49.32 | 449,699 | +0.85(+1.74%) |
Jul 21, 2010 | 48.49 | 49.06 | 48.38 | 48.48 | 683,131 | +0.02(+0.04%) |
Jul 20, 2010 | 47.80 | 48.49 | 47.50 | 48.46 | 494,151 | +0.35(+0.74%) |
Jul 19, 2010 | 48.00 | 48.29 | 47.62 | 48.11 | 289,014 | +0.19(+0.40%) |
Jul 16, 2010 | 47.92 | 49.32 | 47.90 | 47.92 | 428,086 | -1.49(-3.02%) |
Jul 15, 2010 | 49.87 | 49.87 | 48.97 | 49.41 | 433,415 | -0.43(-0.87%) |
Jul 14, 2010 | 49.73 | 50.04 | 49.49 | 49.84 | 361,256 | +0.09(+0.19%) |
Jul 13, 2010 | 49.15 | 49.81 | 49.10 | 49.74 | 450,508 | +0.94(+1.93%) |
Jul 12, 2010 | 49.45 | 49.51 | 48.68 | 48.80 | 688,114 | -0.70(-1.41%) |
Jul 09, 2010 | 49.50 | 49.50 | 48.80 | 49.50 | 509,504 | +0.60(+1.23%) |
Jul 08, 2010 | 48.80 | 48.91 | 48.48 | 48.90 | 508,425 | +0.38(+0.78%) |
Jul 07, 2010 | 47.39 | 48.54 | 47.23 | 48.52 | 604,588 | +0.99(+2.09%) |
Jul 06, 2010 | 48.09 | 48.15 | 47.24 | 47.53 | 513,548 | +0.03(+0.05%) |
Jul 02, 2010 | 47.50 | 48.13 | 47.47 | 47.50 | 459,507 | -0.29(-0.61%) |
Jul 01, 2010 | 48.52 | 48.60 | 47.18 | 47.80 | 1,209,808 | -0.75(-1.55%) |
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%) |