Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 41.04 | 41.40 | 40.51 | 40.51 | 269,564 | -0.72(-1.74%) |
Jun 29, 2010 | 41.35 | 41.57 | 40.92 | 41.22 | 274,445 | -0.81(-1.93%) |
Jun 25, 2010 | 41.43 | 42.20 | 40.87 | 42.04 | 528,467 | +0.90(+2.19%) |
Jun 24, 2010 | 41.29 | 41.81 | 41.05 | 41.14 | 318,185 | -0.33(-0.79%) |
Jun 23, 2010 | 42.48 | 42.80 | 41.44 | 41.47 | 240,063 | -1.01(-2.37%) |
Jun 22, 2010 | 43.15 | 43.43 | 42.36 | 42.48 | 292,513 | -0.49(-1.15%) |
Jun 21, 2010 | 43.20 | 43.25 | 42.71 | 42.97 | 201,360 | -0.11(-0.25%) |
Jun 18, 2010 | 43.20 | 43.26 | 42.66 | 43.08 | 460,072 | +0.07(+0.16%) |
Jun 17, 2010 | 43.51 | 43.91 | 43.00 | 43.01 | 211,960 | -0.40(-0.92%) |
Jun 16, 2010 | 43.62 | 43.93 | 43.23 | 43.41 | 220,994 | -0.35(-0.80%) |
Jun 15, 2010 | 43.16 | 43.88 | 43.05 | 43.76 | 372,339 | +0.60(+1.39%) |
Jun 14, 2010 | 43.41 | 43.77 | 42.77 | 43.16 | 167,536 | +0.21(+0.49%) |
Jun 11, 2010 | 42.30 | 43.02 | 42.06 | 42.94 | 163,478 | +0.10(+0.24%) |
Jun 10, 2010 | 42.77 | 42.94 | 42.02 | 42.84 | 282,111 | +0.72(+1.71%) |
Jun 09, 2010 | 42.69 | 42.80 | 41.68 | 42.12 | 297,622 | -0.29(-0.68%) |
Jun 08, 2010 | 42.01 | 42.49 | 41.09 | 42.41 | 405,035 | +0.77(+1.84%) |
Jun 07, 2010 | 42.15 | 42.66 | 41.60 | 41.65 | 231,370 | -0.20(-0.47%) |
Jun 04, 2010 | 42.92 | 43.11 | 41.83 | 41.84 | 483,121 | -1.95(-4.45%) |
Jun 03, 2010 | 43.15 | 44.31 | 43.15 | 43.79 | 313,187 | +0.34(+0.79%) |
Jun 02, 2010 | 42.73 | 43.49 | 42.43 | 43.45 | 244,014 | +0.72(+1.68%) |
Jun 01, 2010 | 42.51 | 43.25 | 42.26 | 42.73 | 370,630 | -0.22(-0.51%) |
May 28, 2010 | 43.25 | 43.56 | 42.35 | 42.94 | 388,069 | -0.30(-0.70%) |
May 27, 2010 | 42.61 | 43.25 | 42.12 | 43.25 | 307,339 | +1.28(+3.05%) |
May 26, 2010 | 42.23 | 42.59 | 41.85 | 41.97 | 372,268 | +0.13(+0.32%) |
May 25, 2010 | 41.44 | 41.94 | 40.66 | 41.83 | 395,524 | -0.02(-0.06%) |
May 24, 2010 | 43.02 | 43.13 | 41.84 | 41.86 | 356,972 | -1.06(-2.46%) |
May 21, 2010 | 42.50 | 43.64 | 42.27 | 42.91 | 768,062 | -0.16(-0.38%) |
May 20, 2010 | 43.27 | 45.11 | 42.91 | 43.08 | 628,004 | -2.72(-5.94%) |
May 19, 2010 | 45.74 | 46.58 | 44.93 | 45.80 | 271,244 | +0.02(+0.03%) |
May 18, 2010 | 47.69 | 47.69 | 45.55 | 45.78 | 276,816 | -1.48(-3.13%) |
May 17, 2010 | 47.46 | 47.56 | 46.38 | 47.26 | 268,514 | -0.03(-0.07%) |
May 14, 2010 | 47.32 | 47.67 | 46.90 | 47.29 | 183,485 | -0.38(-0.80%) |
May 13, 2010 | 47.74 | 48.41 | 47.43 | 47.67 | 150,201 | -0.34(-0.70%) |
May 12, 2010 | 47.38 | 48.07 | 47.21 | 48.01 | 283,805 | +0.69(+1.45%) |
May 11, 2010 | 47.89 | 48.10 | 46.91 | 47.32 | 354,816 | -0.41(-0.85%) |
May 10, 2010 | 47.19 | 48.66 | 46.13 | 47.73 | 283,576 | +1.66(+3.60%) |
May 07, 2010 | 46.16 | 46.87 | 45.41 | 46.07 | 304,836 | -0.23(-0.51%) |
May 06, 2010 | 46.91 | 47.31 | 44.58 | 46.31 | 299,570 | -0.72(-1.53%) |
May 05, 2010 | 46.69 | 47.10 | 46.03 | 47.03 | 191,598 | +0.04(+0.08%) |
May 04, 2010 | 47.63 | 48.03 | 46.78 | 46.99 | 223,185 | -1.10(-2.29%) |
May 03, 2010 | 48.43 | 48.43 | 47.81 | 48.09 | 274,103 | -0.10(-0.21%) |
Apr 30, 2010 | 48.89 | 49.57 | 48.07 | 48.19 | 237,017 | -0.84(-1.72%) |
Apr 29, 2010 | 47.49 | 49.11 | 46.95 | 49.04 | 278,394 | +1.96(+4.17%) |
Apr 28, 2010 | 47.43 | 47.88 | 46.92 | 47.07 | 130,579 | -0.13(-0.28%) |
Apr 27, 2010 | 47.93 | 48.77 | 47.10 | 47.21 | 283,938 | -0.77(-1.61%) |
Apr 26, 2010 | 49.36 | 49.36 | 47.96 | 47.98 | 405,845 | -1.58(-3.19%) |
Apr 23, 2010 | 49.54 | 49.82 | 48.84 | 49.56 | 424,797 | -0.09(-0.19%) |
Apr 22, 2010 | 48.79 | 50.11 | 48.52 | 49.65 | 396,885 | +0.26(+0.52%) |
Apr 21, 2010 | 48.00 | 49.45 | 47.34 | 49.39 | 758,682 | +0.44(+0.89%) |
Apr 20, 2010 | 47.72 | 48.96 | 47.29 | 48.96 | 411,978 | +1.29(+2.71%) |
Apr 19, 2010 | 47.62 | 48.39 | 46.99 | 47.67 | 256,463 | -0.15(-0.31%) |
Apr 16, 2010 | 49.04 | 49.04 | 47.60 | 47.82 | 236,085 | -1.23(-2.50%) |
Apr 15, 2010 | 47.91 | 49.08 | 47.91 | 49.04 | 152,713 | +0.95(+1.97%) |
Apr 14, 2010 | 47.75 | 48.12 | 47.46 | 48.10 | 217,303 | +0.44(+0.92%) |
Apr 13, 2010 | 48.41 | 48.53 | 47.46 | 47.66 | 402,206 | -0.84(-1.74%) |
Apr 12, 2010 | 48.42 | 48.56 | 48.06 | 48.50 | 203,298 | +0.26(+0.53%) |
Apr 09, 2010 | 48.59 | 48.75 | 47.89 | 48.25 | 288,651 | -0.21(-0.44%) |
Apr 08, 2010 | 48.10 | 48.68 | 48.00 | 48.46 | 172,531 | +0.32(+0.67%) |
Apr 07, 2010 | 48.28 | 48.82 | 47.82 | 48.14 | 306,305 | -0.11(-0.23%) |
Apr 06, 2010 | 47.16 | 48.32 | 47.16 | 48.25 | 389,158 | +0.98(+2.07%) |
Apr 05, 2010 | 46.91 | 47.30 | 46.66 | 47.27 | 382,861 | +0.42(+0.90%) |