Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 53.24 | 53.25 | 52.15 | 53.24 | 19,233 | +2.48(+4.88%) |
Jul 29, 2010 | 51.11 | 54.78 | 50.12 | 50.76 | 13,584 | +0.35(+0.69%) |
Jul 28, 2010 | 50.94 | 50.94 | 50.21 | 50.41 | 11,864 | +1.80(+3.69%) |
Jul 27, 2010 | 48.90 | 48.90 | 48.44 | 48.61 | 4,397 | -0.38(-0.77%) |
Jul 26, 2010 | 48.36 | 49.01 | 48.17 | 48.99 | 15,531 | +1.12(+2.33%) |
Jul 23, 2010 | 47.24 | 48.01 | 46.80 | 47.88 | 13,510 | -1.18(-2.41%) |
Jul 22, 2010 | 48.61 | 49.12 | 48.57 | 49.06 | 17,187 | +1.99(+4.24%) |
Jul 21, 2010 | 47.73 | 47.83 | 46.96 | 47.06 | 15,891 | +0.47(+1.01%) |
Jul 20, 2010 | 45.32 | 46.74 | 45.31 | 46.59 | 21,932 | +2.12(+4.76%) |
Jul 19, 2010 | 44.39 | 44.72 | 44.09 | 44.47 | 10,350 | +0.52(+1.18%) |
Jul 16, 2010 | 43.95 | 44.89 | 43.61 | 43.95 | 20,115 | +0.01(+0.02%) |
Jul 15, 2010 | 43.44 | 44.03 | 43.07 | 43.94 | 17,967 | +0.84(+1.95%) |
Jul 14, 2010 | 43.81 | 43.81 | 42.82 | 43.10 | 9,231 | -1.21(-2.73%) |
Jul 13, 2010 | 42.69 | 44.43 | 42.69 | 44.31 | 4,787 | +2.04(+4.83%) |
Jul 12, 2010 | 42.38 | 42.88 | 42.27 | 42.27 | 5,121 | +0.40(+0.95%) |
Jul 09, 2010 | 41.87 | 42.16 | 41.16 | 41.87 | 8,283 | +1.48(+3.67%) |
Jul 08, 2010 | 40.34 | 40.43 | 39.92 | 40.39 | 5,289 | -0.07(-0.16%) |
Jul 07, 2010 | 39.57 | 40.67 | 39.46 | 40.46 | 16,060 | +0.90(+2.27%) |
Jul 06, 2010 | 40.17 | 40.22 | 39.46 | 39.56 | 4,023 | -0.33(-0.83%) |
Jul 02, 2010 | 39.89 | 40.41 | 39.52 | 39.89 | 7,499 | -1.12(-2.72%) |
Jul 01, 2010 | 40.83 | 41.00 | 39.71 | 41.00 | 10,049 | +0.45(+1.12%) |
Jun 30, 2010 | 40.83 | 41.30 | 40.37 | 40.55 | 9,935 | +1.47(+3.77%) |
Jun 29, 2010 | 40.14 | 40.46 | 38.97 | 39.08 | 37,183 | -4.00(-9.28%) |
Jun 25, 2010 | 43.07 | 43.17 | 42.34 | 43.07 | 7,866 | +0.19(+0.44%) |
Jun 24, 2010 | 44.13 | 44.13 | 42.65 | 42.89 | 8,203 | -1.29(-2.91%) |
Jun 23, 2010 | 44.34 | 44.71 | 44.01 | 44.17 | 11,146 | -0.37(-0.83%) |
Jun 22, 2010 | 45.23 | 45.24 | 44.01 | 44.54 | 9,301 | -0.73(-1.61%) |
Jun 21, 2010 | 45.94 | 46.32 | 44.92 | 45.27 | 32,591 | +2.45(+5.72%) |
Jun 18, 2010 | 42.82 | 43.25 | 42.48 | 42.82 | 21,425 | +0.72(+1.71%) |
Jun 17, 2010 | 42.60 | 42.60 | 42.09 | 42.10 | 5,096 | -0.38(-0.89%) |
Jun 16, 2010 | 42.20 | 42.80 | 42.11 | 42.48 | 6,636 | -0.03(-0.07%) |
Jun 15, 2010 | 41.18 | 42.53 | 41.18 | 42.51 | 8,697 | +0.66(+1.58%) |
Jun 14, 2010 | 41.74 | 42.19 | 41.51 | 41.85 | 6,467 | +0.28(+0.68%) |
Jun 11, 2010 | 40.97 | 41.57 | 40.96 | 41.56 | 8,309 | +0.44(+1.08%) |
Jun 10, 2010 | 40.14 | 41.12 | 40.14 | 41.12 | 11,352 | +2.46(+6.36%) |
Jun 09, 2010 | 39.46 | 39.73 | 38.63 | 38.66 | 5,728 | -0.53(-1.35%) |
Jun 08, 2010 | 39.09 | 39.19 | 38.31 | 39.19 | 13,780 | +0.22(+0.56%) |
Jun 07, 2010 | 39.74 | 39.97 | 38.96 | 38.97 | 8,175 | -0.09(-0.24%) |
Jun 04, 2010 | 39.07 | 39.76 | 38.81 | 39.07 | 21,107 | -0.87(-2.18%) |
Jun 03, 2010 | 40.02 | 40.63 | 39.61 | 39.94 | 12,599 | +0.21(+0.52%) |
Jun 02, 2010 | 38.19 | 39.76 | 38.19 | 39.73 | 11,110 | +1.14(+2.96%) |
Jun 01, 2010 | 38.75 | 40.00 | 38.58 | 38.58 | 15,581 | -1.00(-2.53%) |
May 28, 2010 | 39.59 | 40.05 | 39.57 | 39.59 | 15,657 | -1.18(-2.90%) |
May 27, 2010 | 39.39 | 40.90 | 39.39 | 40.77 | 30,277 | +2.54(+6.65%) |
May 26, 2010 | 38.30 | 39.43 | 38.18 | 38.23 | 23,298 | -0.30(-0.78%) |
May 25, 2010 | 37.51 | 38.66 | 37.14 | 38.53 | 37,235 | -4.70(-10.87%) |
May 24, 2010 | 42.91 | 44.04 | 42.91 | 43.23 | 18,194 | +5.61(+14.93%) |
May 21, 2010 | 36.53 | 37.90 | 36.02 | 37.61 | 50,284 | +1.28(+3.51%) |
May 20, 2010 | 36.65 | 37.14 | 36.34 | 36.34 | 18,043 | -2.97(-7.55%) |
May 19, 2010 | 39.65 | 40.05 | 39.02 | 39.30 | 22,006 | -1.21(-2.99%) |
May 18, 2010 | 41.96 | 41.96 | 40.51 | 40.51 | 16,014 | -2.15(-5.03%) |
May 17, 2010 | 42.96 | 43.00 | 41.96 | 42.66 | 13,078 | -0.59(-1.36%) |
May 14, 2010 | 43.24 | 44.11 | 42.94 | 43.24 | 17,774 | -1.09(-2.45%) |
May 13, 2010 | 44.37 | 44.87 | 44.09 | 44.33 | 20,469 | +2.06(+4.87%) |
May 12, 2010 | 41.87 | 42.30 | 41.73 | 42.27 | 21,543 | -0.61(-1.43%) |
May 11, 2010 | 43.30 | 43.51 | 42.89 | 42.89 | 46,679 | -3.19(-6.93%) |
May 10, 2010 | 46.02 | 46.08 | 45.49 | 46.08 | 29,334 | +1.04(+2.31%) |
May 07, 2010 | 46.85 | 46.85 | 44.16 | 45.04 | 30,159 | -2.33(-4.91%) |
May 06, 2010 | 49.51 | 49.79 | 47.28 | 47.37 | 32,071 | -4.34(-8.39%) |
May 05, 2010 | 51.89 | 52.37 | 51.32 | 51.70 | 13,945 | +1.07(+2.11%) |
May 04, 2010 | 52.56 | 52.56 | 50.59 | 50.64 | 18,711 | -2.39(-4.51%) |