Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 48.48 | 48.70 | 47.79 | 48.48 | 42,361 | +0.12(+0.26%) |
Jul 29, 2010 | 48.76 | 48.92 | 48.02 | 48.36 | 104,950 | -0.02(-0.03%) |
Jul 28, 2010 | 48.94 | 49.17 | 48.32 | 48.37 | 35,106 | -0.71(-1.44%) |
Jul 27, 2010 | 49.42 | 49.42 | 48.94 | 49.08 | 40,603 | -0.01(-0.02%) |
Jul 26, 2010 | 48.29 | 49.09 | 48.29 | 49.09 | 66,411 | +0.78(+1.62%) |
Jul 23, 2010 | 48.13 | 48.35 | 47.84 | 48.31 | 128,805 | +0.02(+0.03%) |
Jul 22, 2010 | 48.42 | 48.68 | 48.16 | 48.29 | 75,175 | +0.39(+0.81%) |
Jul 21, 2010 | 49.00 | 49.01 | 47.79 | 47.90 | 39,229 | -0.72(-1.49%) |
Jul 20, 2010 | 48.16 | 48.65 | 47.96 | 48.63 | 52,376 | -0.12(-0.25%) |
Jul 19, 2010 | 48.64 | 48.96 | 48.60 | 48.75 | 88,684 | +0.18(+0.37%) |
Jul 16, 2010 | 48.57 | 49.68 | 48.56 | 48.57 | 175,614 | -1.12(-2.25%) |
Jul 15, 2010 | 49.55 | 49.76 | 49.21 | 49.69 | 141,512 | +0.12(+0.25%) |
Jul 14, 2010 | 49.16 | 49.65 | 49.14 | 49.57 | 82,519 | +0.02(+0.05%) |
Jul 13, 2010 | 49.35 | 49.78 | 49.35 | 49.54 | 147,478 | +0.42(+0.86%) |
Jul 12, 2010 | 49.12 | 49.20 | 48.98 | 49.12 | 146,669 | -0.15(-0.30%) |
Jul 09, 2010 | 49.27 | 49.27 | 49.00 | 49.27 | 49,786 | +0.13(+0.27%) |
Jul 08, 2010 | 48.87 | 49.21 | 48.80 | 49.14 | 41,796 | +0.50(+1.03%) |
Jul 07, 2010 | 47.81 | 48.70 | 47.54 | 48.64 | 47,651 | +0.96(+2.00%) |
Jul 06, 2010 | 47.89 | 48.13 | 47.37 | 47.68 | 60,871 | +0.14(+0.29%) |
Jul 02, 2010 | 47.54 | 47.83 | 47.32 | 47.54 | 126,512 | +0.09(+0.19%) |
Jul 01, 2010 | 47.93 | 47.93 | 46.67 | 47.45 | 210,964 | -0.51(-1.06%) |
Jun 30, 2010 | 48.16 | 48.57 | 47.90 | 47.96 | 136,966 | -0.38(-0.78%) |
Jun 29, 2010 | 48.68 | 48.75 | 48.09 | 48.34 | 103,266 | -1.03(-2.09%) |
Jun 25, 2010 | 49.37 | 49.58 | 48.97 | 49.37 | 57,971 | +0.30(+0.60%) |
Jun 24, 2010 | 49.35 | 49.43 | 49.07 | 49.07 | 82,469 | -0.45(-0.92%) |
Jun 23, 2010 | 49.62 | 49.72 | 49.22 | 49.53 | 76,691 | -0.16(-0.31%) |
Jun 22, 2010 | 50.18 | 50.59 | 49.66 | 49.68 | 54,097 | -0.48(-0.95%) |
Jun 21, 2010 | 51.03 | 51.03 | 50.00 | 50.16 | 83,042 | -0.23(-0.46%) |
Jun 18, 2010 | 50.39 | 50.53 | 50.22 | 50.39 | 40,368 | -0.07(-0.15%) |
Jun 17, 2010 | 50.46 | 50.49 | 50.07 | 50.46 | 49,219 | +0.03(+0.07%) |
Jun 16, 2010 | 50.12 | 50.50 | 50.12 | 50.43 | 47,996 | +0.11(+0.23%) |
Jun 15, 2010 | 49.81 | 50.34 | 49.78 | 50.31 | 48,967 | +0.81(+1.64%) |
Jun 14, 2010 | 49.86 | 49.91 | 49.47 | 49.50 | 49,719 | +0.08(+0.17%) |
Jun 11, 2010 | 48.69 | 49.42 | 48.69 | 49.42 | 66,218 | +0.52(+1.06%) |
Jun 10, 2010 | 48.50 | 48.98 | 48.48 | 48.90 | 58,746 | +0.96(+2.00%) |
Jun 09, 2010 | 48.56 | 48.56 | 47.80 | 47.95 | 66,505 | -0.18(-0.37%) |
Jun 08, 2010 | 47.99 | 48.20 | 47.58 | 48.13 | 97,865 | +0.02(+0.05%) |
Jun 07, 2010 | 48.45 | 48.71 | 48.10 | 48.10 | 139,611 | -0.08(-0.17%) |
Jun 04, 2010 | 48.18 | 49.14 | 48.17 | 48.18 | 41,115 | -1.63(-3.28%) |
Jun 03, 2010 | 49.63 | 49.87 | 49.49 | 49.82 | 54,952 | +0.33(+0.67%) |
Jun 02, 2010 | 48.54 | 49.49 | 48.43 | 49.49 | 98,322 | +1.14(+2.35%) |
Jun 01, 2010 | 48.61 | 49.19 | 48.31 | 48.35 | 243,002 | -0.55(-1.12%) |
May 28, 2010 | 48.90 | 49.42 | 48.81 | 48.90 | 153,622 | -0.26(-0.53%) |
May 27, 2010 | 48.89 | 49.17 | 48.72 | 49.16 | 203,735 | +0.98(+2.02%) |
May 26, 2010 | 48.62 | 48.98 | 48.15 | 48.18 | 135,542 | -0.20(-0.42%) |
May 25, 2010 | 47.73 | 48.41 | 47.31 | 48.39 | 88,752 | -0.24(-0.49%) |
May 24, 2010 | 48.54 | 49.14 | 48.45 | 48.63 | 62,631 | -0.07(-0.13%) |
May 21, 2010 | 47.87 | 48.89 | 47.50 | 48.69 | 178,986 | +0.08(+0.17%) |
May 20, 2010 | 48.95 | 49.36 | 48.61 | 48.61 | 215,493 | -1.66(-3.31%) |
May 19, 2010 | 50.18 | 50.65 | 49.99 | 50.27 | 99,740 | -0.18(-0.35%) |
May 18, 2010 | 51.15 | 51.25 | 50.40 | 50.45 | 199,806 | -0.42(-0.83%) |
May 17, 2010 | 51.08 | 51.09 | 50.24 | 50.87 | 195,239 | +0.02(+0.05%) |
May 14, 2010 | 50.85 | 51.49 | 50.49 | 50.85 | 442,312 | -0.83(-1.60%) |
May 13, 2010 | 51.93 | 52.11 | 51.64 | 51.68 | 40,494 | -0.44(-0.85%) |
May 12, 2010 | 51.91 | 52.16 | 51.61 | 52.12 | 57,136 | +0.48(+0.92%) |
May 11, 2010 | 51.86 | 52.10 | 51.58 | 51.64 | 94,440 | -0.02(-0.03%) |
May 10, 2010 | 51.43 | 51.72 | 51.31 | 51.66 | 181,730 | +1.41(+2.81%) |
May 07, 2010 | 50.66 | 50.91 | 49.64 | 50.25 | 838,584 | -0.84(-1.65%) |
May 06, 2010 | 52.32 | 52.47 | 0.0820 | 51.09 | 265,661 | -1.40(-2.66%) |
May 05, 2010 | 52.33 | 52.54 | 52.12 | 52.49 | 130,123 | +0.03(+0.06%) |
May 04, 2010 | 52.59 | 52.93 | 52.29 | 52.45 | 141,418 | -0.51(-0.96%) |