Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 56.87 | 61.60 | 56.65 | 59.51 | 4,769 | +2.20(+3.84%) |
Jul 29, 2010 | 57.31 | 59.23 | 56.65 | 57.31 | 1,348 | +0.00(+0.00%) |
Jul 28, 2010 | 57.75 | 59.29 | 56.22 | 57.31 | 1,733 | +0.66(+1.17%) |
Jul 27, 2010 | 59.29 | 59.29 | 56.21 | 56.65 | 2,877 | -3.14(-5.25%) |
Jul 26, 2010 | 57.97 | 60.17 | 57.86 | 59.79 | 2,128 | +2.37(+4.13%) |
Jul 23, 2010 | 56.91 | 57.97 | 55.88 | 57.42 | 1,923 | +0.33(+0.58%) |
Jul 22, 2010 | 55.11 | 58.30 | 55.11 | 57.09 | 2,499 | +1.32(+2.37%) |
Jul 21, 2010 | 55.77 | 56.27 | 54.89 | 55.77 | 6,276 | +1.32(+2.42%) |
Jul 20, 2010 | 54.01 | 55.44 | 54.01 | 54.45 | 2,306 | -0.33(-0.60%) |
Jul 19, 2010 | 54.45 | 57.53 | 53.90 | 54.78 | 3,528 | +0.00(+0.00%) |
Jul 16, 2010 | 55.11 | 57.75 | 52.25 | 54.78 | 8,704 | -1.98(-3.49%) |
Jul 15, 2010 | 58.85 | 58.85 | 55.77 | 56.76 | 4,750 | -2.42(-4.09%) |
Jul 14, 2010 | 57.86 | 59.18 | 56.43 | 59.18 | 4,625 | +1.10(+1.89%) |
Jul 13, 2010 | 58.52 | 60.17 | 56.21 | 58.08 | 4,144 | -0.11(-0.19%) |
Jul 12, 2010 | 60.83 | 60.83 | 54.56 | 58.19 | 9,052 | -0.44(-0.75%) |
Jul 09, 2010 | 61.49 | 61.49 | 56.87 | 58.63 | 4,845 | -1.65(-2.74%) |
Jul 08, 2010 | 68.75 | 68.75 | 59.40 | 60.28 | 17,251 | +1.32(+2.24%) |
Jul 07, 2010 | 61.71 | 61.71 | 58.52 | 58.96 | 8,362 | -2.42(-3.94%) |
Jul 06, 2010 | 61.93 | 65.56 | 61.05 | 61.38 | 7,412 | +0.44(+0.72%) |
Jul 02, 2010 | 61.71 | 63.14 | 60.39 | 60.94 | 7,987 | -0.55(-0.89%) |
Jul 01, 2010 | 58.52 | 62.59 | 58.52 | 61.49 | 8,979 | +2.64(+4.49%) |
Jun 30, 2010 | 56.87 | 62.15 | 56.87 | 58.85 | 10,783 | +1.98(+3.48%) |
Jun 29, 2010 | 55.55 | 58.52 | 55.11 | 56.87 | 12,047 | +6.49(+12.88%) |
Jun 25, 2010 | 46.20 | 54.01 | 46.20 | 50.38 | 222,520 | +4.18(+9.05%) |
Jun 24, 2010 | 47.96 | 48.73 | 45.76 | 46.20 | 7,919 | -1.98(-4.11%) |
Jun 23, 2010 | 48.07 | 49.17 | 46.75 | 48.18 | 5,559 | -0.11(-0.23%) |
Jun 22, 2010 | 48.40 | 49.72 | 47.30 | 48.29 | 5,030 | +0.22(+0.46%) |
Jun 21, 2010 | 50.38 | 51.37 | 47.85 | 48.07 | 3,202 | -1.32(-2.67%) |
Jun 18, 2010 | 49.72 | 50.60 | 48.07 | 49.39 | 7,002 | +0.11(+0.22%) |
Jun 17, 2010 | 48.07 | 50.60 | 47.41 | 49.28 | 2,665 | +1.10(+2.28%) |
Jun 16, 2010 | 50.27 | 50.82 | 47.63 | 48.18 | 4,667 | -2.42(-4.78%) |
Jun 15, 2010 | 52.14 | 52.14 | 46.86 | 50.60 | 7,802 | -0.88(-1.71%) |
Jun 14, 2010 | 52.69 | 54.56 | 51.26 | 51.48 | 5,436 | -0.66(-1.27%) |
Jun 11, 2010 | 48.40 | 52.25 | 47.08 | 52.14 | 6,423 | +3.63(+7.48%) |
Jun 10, 2010 | 48.95 | 49.17 | 46.31 | 48.51 | 6,192 | +0.22(+0.46%) |
Jun 09, 2010 | 50.05 | 51.15 | 47.63 | 48.29 | 3,823 | -1.10(-2.23%) |
Jun 08, 2010 | 52.25 | 52.47 | 47.63 | 49.39 | 6,704 | -1.98(-3.85%) |
Jun 07, 2010 | 54.12 | 54.34 | 50.93 | 51.37 | 6,306 | -2.31(-4.30%) |
Jun 04, 2010 | 54.67 | 56.76 | 53.24 | 53.68 | 6,484 | -3.08(-5.43%) |
Jun 03, 2010 | 58.08 | 59.29 | 55.33 | 56.76 | 3,059 | -0.66(-1.15%) |
Jun 02, 2010 | 56.10 | 57.86 | 55.44 | 57.42 | 2,795 | +1.32(+2.35%) |
Jun 01, 2010 | 60.17 | 60.17 | 56.10 | 56.10 | 7,562 | -4.73(-7.78%) |
May 28, 2010 | 60.06 | 61.93 | 59.40 | 60.83 | 7,615 | +0.77(+1.28%) |
May 27, 2010 | 58.52 | 66.22 | 56.76 | 60.06 | 23,985 | +2.64(+4.60%) |
May 26, 2010 | 58.08 | 58.30 | 56.87 | 57.42 | 2,535 | -0.11(-0.19%) |
May 25, 2010 | 58.63 | 58.63 | 53.02 | 57.53 | 6,499 | -1.43(-2.43%) |
May 24, 2010 | 59.62 | 60.39 | 58.96 | 58.96 | 4,262 | -0.55(-0.92%) |
May 21, 2010 | 58.96 | 59.95 | 56.10 | 59.51 | 9,059 | +0.11(+0.19%) |
May 20, 2010 | 60.06 | 62.48 | 59.18 | 59.40 | 5,859 | -2.97(-4.76%) |
May 19, 2010 | 62.26 | 63.58 | 62.15 | 62.37 | 2,704 | -0.44(-0.70%) |
May 18, 2010 | 63.91 | 64.35 | 62.15 | 62.81 | 2,339 | -0.77(-1.21%) |
May 17, 2010 | 63.25 | 63.80 | 62.26 | 63.58 | 3,978 | +0.88(+1.40%) |
May 14, 2010 | 63.58 | 63.61 | 62.26 | 62.70 | 2,537 | -1.32(-2.06%) |
May 13, 2010 | 63.47 | 64.02 | 63.14 | 64.02 | 1,857 | +0.22(+0.34%) |
May 12, 2010 | 63.47 | 63.80 | 62.26 | 63.80 | 4,035 | +0.44(+0.69%) |
May 11, 2010 | 63.47 | 64.46 | 62.48 | 63.36 | 4,109 | -1.10(-1.71%) |
May 10, 2010 | 62.26 | 64.57 | 62.15 | 64.46 | 6,785 | +2.31(+3.72%) |
May 07, 2010 | 62.04 | 63.03 | 61.05 | 62.15 | 6,074 | -0.22(-0.35%) |
May 06, 2010 | 62.59 | 64.24 | 62.37 | 62.37 | 4,467 | -0.33(-0.53%) |
May 05, 2010 | 62.70 | 63.14 | 61.60 | 62.70 | 3,744 | -0.11(-0.18%) |
May 04, 2010 | 63.25 | 64.13 | 62.15 | 62.81 | 4,649 | -0.99(-1.55%) |