Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 44.82 | 48.98 | 44.82 | 46.00 | 119,371 | +0.95(+2.10%) |
Jun 29, 2010 | 44.18 | 45.05 | 43.24 | 45.05 | 97,416 | +0.67(+1.51%) |
Jun 25, 2010 | 44.38 | 44.82 | 44.08 | 44.38 | 86,275 | +0.01(+0.03%) |
Jun 24, 2010 | 45.05 | 45.25 | 44.10 | 44.37 | 54,119 | -0.55(-1.23%) |
Jun 23, 2010 | 48.32 | 48.32 | 44.72 | 44.92 | 41,985 | -0.38(-0.85%) |
Jun 22, 2010 | 45.96 | 46.40 | 45.19 | 45.31 | 57,182 | -0.65(-1.42%) |
Jun 21, 2010 | 49.33 | 49.33 | 45.73 | 45.96 | 35,455 | +0.16(+0.34%) |
Jun 18, 2010 | 45.80 | 47.01 | 45.78 | 45.80 | 37,795 | -0.64(-1.38%) |
Jun 17, 2010 | 47.31 | 47.31 | 46.15 | 46.44 | 35,028 | -0.14(-0.31%) |
Jun 16, 2010 | 46.50 | 47.07 | 45.83 | 46.59 | 40,109 | -0.01(-0.03%) |
Jun 15, 2010 | 47.04 | 47.10 | 46.37 | 46.60 | 40,324 | +0.13(+0.27%) |
Jun 14, 2010 | 46.64 | 46.86 | 46.26 | 46.48 | 39,888 | -0.10(-0.21%) |
Jun 11, 2010 | 45.32 | 46.57 | 45.24 | 46.57 | 44,966 | +1.00(+2.18%) |
Jun 10, 2010 | 45.02 | 45.58 | 44.28 | 45.58 | 47,544 | +1.54(+3.49%) |
Jun 09, 2010 | 45.06 | 45.06 | 43.67 | 44.04 | 49,297 | +0.13(+0.29%) |
Jun 08, 2010 | 44.55 | 44.55 | 43.31 | 43.91 | 61,472 | -0.24(-0.55%) |
Jun 07, 2010 | 45.28 | 45.28 | 43.97 | 44.15 | 53,586 | -0.81(-1.80%) |
Jun 04, 2010 | 44.97 | 45.68 | 44.23 | 44.97 | 59,266 | -0.82(-1.80%) |
Jun 03, 2010 | 46.73 | 46.73 | 45.56 | 45.79 | 75,145 | -0.41(-0.89%) |
Jun 02, 2010 | 46.84 | 46.84 | 44.97 | 46.20 | 75,960 | +0.14(+0.31%) |
Jun 01, 2010 | 47.62 | 47.81 | 45.52 | 46.06 | 87,748 | -0.64(-1.37%) |
May 28, 2010 | 46.70 | 47.17 | 46.32 | 46.70 | 72,346 | +0.13(+0.27%) |
May 27, 2010 | 47.61 | 47.61 | 45.65 | 46.57 | 70,724 | +1.02(+2.25%) |
May 26, 2010 | 46.19 | 46.49 | 44.74 | 45.55 | 94,308 | +0.48(+1.07%) |
May 25, 2010 | 44.47 | 45.31 | 43.87 | 45.06 | 58,446 | -0.80(-1.74%) |
May 24, 2010 | 45.78 | 46.34 | 44.92 | 45.86 | 55,604 | +0.36(+0.78%) |
May 21, 2010 | 44.42 | 45.70 | 43.24 | 45.51 | 85,125 | +1.29(+2.93%) |
May 20, 2010 | 44.41 | 44.88 | 44.01 | 44.21 | 81,549 | -2.69(-5.73%) |
May 19, 2010 | 47.98 | 47.98 | 45.69 | 46.90 | 67,180 | -0.90(-1.87%) |
May 18, 2010 | 47.54 | 48.61 | 47.43 | 47.80 | 71,053 | +0.36(+0.77%) |
May 17, 2010 | 48.28 | 48.61 | 47.24 | 47.43 | 63,167 | -0.88(-1.82%) |
May 14, 2010 | 48.31 | 48.79 | 47.81 | 48.31 | 45,379 | -0.22(-0.46%) |
May 13, 2010 | 48.87 | 49.78 | 48.19 | 48.54 | 92,296 | -0.06(-0.12%) |
May 12, 2010 | 46.98 | 48.77 | 46.98 | 48.59 | 57,306 | +1.50(+3.18%) |
May 11, 2010 | 46.02 | 47.10 | 45.96 | 47.10 | 90,257 | +2.06(+4.57%) |
May 10, 2010 | 46.55 | 46.55 | 44.80 | 45.04 | 104,056 | +1.18(+2.69%) |
May 07, 2010 | 43.23 | 44.49 | 42.34 | 43.86 | 94,512 | +1.73(+4.11%) |
May 06, 2010 | 41.99 | 44.56 | 38.73 | 42.13 | 6,340 | -2.37(-5.32%) |
May 05, 2010 | 44.84 | 45.22 | 44.49 | 44.49 | 116,757 | -1.55(-3.37%) |
May 04, 2010 | 48.70 | 49.33 | 45.95 | 46.05 | 135,051 | -2.32(-4.80%) |
May 03, 2010 | 48.26 | 49.35 | 48.08 | 48.37 | 79,789 | -0.20(-0.40%) |
Apr 30, 2010 | 47.89 | 48.69 | 47.49 | 48.56 | 71,532 | +0.34(+0.70%) |
Apr 29, 2010 | 48.27 | 48.27 | 47.66 | 48.23 | 73,795 | +0.48(+0.99%) |
Apr 28, 2010 | 47.93 | 48.28 | 47.32 | 47.75 | 81,483 | -0.11(-0.23%) |
Apr 27, 2010 | 48.20 | 48.63 | 47.61 | 47.86 | 79,428 | -0.77(-1.58%) |
Apr 26, 2010 | 48.68 | 49.42 | 48.13 | 48.63 | 77,963 | -0.34(-0.69%) |
Apr 23, 2010 | 48.75 | 49.61 | 48.45 | 48.97 | 63,885 | -0.15(-0.31%) |
Apr 22, 2010 | 48.90 | 49.56 | 47.81 | 49.12 | 88,721 | -0.32(-0.65%) |
Apr 21, 2010 | 49.82 | 49.88 | 48.70 | 49.45 | 68,913 | +0.48(+0.97%) |
Apr 20, 2010 | 48.09 | 48.98 | 48.09 | 48.97 | 48,510 | +1.41(+2.97%) |
Apr 19, 2010 | 48.17 | 48.70 | 47.24 | 47.56 | 62,653 | -0.70(-1.45%) |
Apr 16, 2010 | 48.51 | 48.98 | 47.05 | 48.26 | 93,579 | -0.45(-0.92%) |
Apr 15, 2010 | 48.40 | 49.85 | 48.40 | 48.70 | 121,233 | +0.01(+0.03%) |
Apr 14, 2010 | 48.21 | 48.91 | 47.95 | 48.69 | 113,535 | +0.22(+0.46%) |
Apr 13, 2010 | 48.17 | 49.33 | 48.05 | 48.47 | 136,034 | -0.06(-0.12%) |
Apr 12, 2010 | 47.11 | 48.63 | 47.03 | 48.52 | 117,196 | +1.50(+3.18%) |
Apr 09, 2010 | 46.14 | 47.10 | 46.09 | 47.03 | 64,326 | +0.88(+1.91%) |
Apr 08, 2010 | 46.05 | 46.14 | 45.72 | 46.14 | 60,286 | +0.36(+0.79%) |
Apr 07, 2010 | 45.89 | 46.03 | 45.39 | 45.78 | 38,658 | -0.01(-0.03%) |
Apr 06, 2010 | 45.70 | 46.14 | 45.29 | 45.79 | 66,547 | +0.28(+0.61%) |
Apr 05, 2010 | 45.44 | 46.14 | 45.21 | 45.51 | 74,847 | +0.36(+0.81%) |