Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 42.00 | 42.34 | 39.83 | 42.00 | 1,027 | +2.85(+7.29%) |
Jun 29, 2010 | 39.31 | 39.71 | 38.71 | 39.15 | 203,167 | -0.77(-1.94%) |
Jun 25, 2010 | 39.92 | 40.05 | 38.86 | 39.92 | 176,593 | +0.82(+2.10%) |
Jun 24, 2010 | 38.98 | 39.38 | 38.80 | 39.10 | 72,446 | -0.10(-0.24%) |
Jun 23, 2010 | 38.93 | 39.51 | 38.73 | 39.20 | 124,083 | +0.07(+0.17%) |
Jun 22, 2010 | 39.13 | 40.43 | 39.04 | 39.13 | 379 | -0.92(-2.29%) |
Jun 21, 2010 | 41.12 | 41.18 | 39.81 | 40.05 | 49,640 | -0.52(-1.27%) |
Jun 18, 2010 | 40.56 | 40.89 | 40.36 | 40.56 | 86,889 | +0.14(+0.35%) |
Jun 17, 2010 | 40.45 | 40.56 | 39.70 | 40.42 | 63,127 | -0.11(-0.28%) |
Jun 16, 2010 | 40.13 | 40.89 | 40.07 | 40.53 | 62,802 | -0.06(-0.14%) |
Jun 15, 2010 | 40.59 | 40.70 | 39.70 | 40.59 | 659 | +0.80(+2.01%) |
Jun 14, 2010 | 40.55 | 40.62 | 39.58 | 39.79 | 68,140 | -0.29(-0.71%) |
Jun 11, 2010 | 38.57 | 40.10 | 38.34 | 40.07 | 97,285 | +0.99(+2.54%) |
Jun 10, 2010 | 39.08 | 39.15 | 38.48 | 39.08 | 612 | +0.89(+2.32%) |
Jun 09, 2010 | 39.25 | 39.34 | 37.98 | 38.19 | 65,439 | -0.81(-2.09%) |
Jun 08, 2010 | 39.97 | 39.97 | 38.59 | 39.01 | 54,315 | -0.89(-2.22%) |
Jun 07, 2010 | 41.95 | 41.95 | 39.78 | 39.89 | 72,198 | -1.94(-4.63%) |
Jun 04, 2010 | 41.83 | 42.66 | 41.55 | 41.83 | 139,622 | -1.13(-2.64%) |
Jun 03, 2010 | 42.99 | 43.27 | 42.80 | 42.96 | 82,448 | -0.06(-0.13%) |
Jun 02, 2010 | 43.02 | 43.28 | 42.70 | 43.02 | 87,054 | +0.36(+0.85%) |
Jun 01, 2010 | 42.46 | 43.30 | 42.00 | 42.66 | 130,782 | -0.24(-0.56%) |
May 28, 2010 | 42.90 | 43.88 | 42.65 | 42.90 | 84,296 | -0.76(-1.75%) |
May 27, 2010 | 43.81 | 43.81 | 43.33 | 43.66 | 47,224 | +0.74(+1.73%) |
May 26, 2010 | 42.92 | 43.51 | 42.40 | 42.92 | 537 | +0.73(+1.74%) |
May 25, 2010 | 42.25 | 42.35 | 41.44 | 42.18 | 57,097 | -0.69(-1.60%) |
May 24, 2010 | 43.57 | 43.97 | 42.85 | 42.87 | 34,984 | -0.74(-1.71%) |
May 21, 2010 | 43.13 | 43.95 | 43.02 | 43.61 | 74,428 | +0.10(+0.24%) |
May 20, 2010 | 45.13 | 45.36 | 43.48 | 43.51 | 105,287 | -2.49(-5.41%) |
May 19, 2010 | 44.90 | 46.21 | 44.90 | 46.00 | 91,722 | +0.87(+1.92%) |
May 18, 2010 | 45.55 | 45.66 | 44.76 | 45.13 | 64,252 | +0.16(+0.36%) |
May 17, 2010 | 45.84 | 46.85 | 44.69 | 44.97 | 147,840 | -0.56(-1.24%) |
May 14, 2010 | 45.53 | 45.67 | 45.00 | 45.53 | 70,909 | -0.28(-0.60%) |
May 13, 2010 | 45.78 | 46.12 | 45.49 | 45.80 | 54,709 | -0.10(-0.23%) |
May 12, 2010 | 45.24 | 46.02 | 44.48 | 45.91 | 210,548 | +0.72(+1.60%) |
May 11, 2010 | 44.69 | 45.43 | 44.69 | 45.19 | 54,704 | +0.43(+0.96%) |
May 10, 2010 | 44.17 | 44.78 | 44.12 | 44.76 | 76,405 | +1.60(+3.71%) |
May 07, 2010 | 43.90 | 44.22 | 43.15 | 43.15 | 77,942 | -0.74(-1.69%) |
May 06, 2010 | 45.63 | 45.88 | 43.59 | 43.90 | 111,540 | -1.75(-3.84%) |
May 05, 2010 | 45.40 | 45.80 | 45.31 | 45.65 | 121,625 | -0.04(-0.08%) |
May 04, 2010 | 45.97 | 46.21 | 45.18 | 45.69 | 88,986 | -0.65(-1.40%) |
May 03, 2010 | 46.55 | 47.25 | 46.18 | 46.34 | 105,529 | -0.25(-0.53%) |
Apr 30, 2010 | 48.07 | 48.73 | 46.57 | 46.59 | 107,170 | -1.55(-3.23%) |
Apr 29, 2010 | 47.88 | 48.46 | 47.21 | 48.14 | 94,700 | +0.64(+1.34%) |
Apr 28, 2010 | 47.71 | 48.14 | 47.47 | 47.50 | 38,529 | -0.09(-0.18%) |
Apr 27, 2010 | 48.39 | 48.64 | 47.51 | 47.59 | 97,965 | -0.85(-1.75%) |
Apr 26, 2010 | 48.57 | 48.72 | 48.39 | 48.44 | 50,042 | -0.18(-0.37%) |
Apr 23, 2010 | 49.02 | 49.14 | 48.53 | 48.62 | 65,628 | -0.29(-0.58%) |
Apr 22, 2010 | 48.59 | 49.20 | 48.47 | 48.90 | 76,851 | +0.14(+0.29%) |
Apr 21, 2010 | 48.87 | 49.18 | 48.47 | 48.76 | 76,841 | -0.09(-0.18%) |
Apr 20, 2010 | 48.97 | 49.09 | 48.66 | 48.85 | 47,416 | -0.01(-0.02%) |
Apr 19, 2010 | 49.32 | 49.56 | 48.72 | 48.86 | 94,485 | -0.51(-1.02%) |
Apr 16, 2010 | 49.49 | 49.88 | 49.00 | 49.36 | 48,029 | -0.15(-0.31%) |
Apr 15, 2010 | 49.98 | 49.98 | 49.46 | 49.51 | 37,918 | -0.36(-0.73%) |
Apr 14, 2010 | 49.27 | 49.89 | 49.15 | 49.88 | 47,362 | +0.69(+1.40%) |
Apr 13, 2010 | 49.01 | 49.26 | 48.89 | 49.19 | 57,622 | -0.07(-0.14%) |
Apr 12, 2010 | 49.16 | 49.27 | 48.91 | 49.26 | 54,529 | -0.02(-0.04%) |
Apr 09, 2010 | 48.82 | 49.29 | 48.44 | 49.27 | 76,169 | +0.57(+1.17%) |
Apr 08, 2010 | 49.10 | 49.35 | 48.66 | 48.70 | 70,450 | -0.54(-1.10%) |
Apr 07, 2010 | 49.45 | 49.45 | 48.87 | 49.25 | 62,822 | -0.07(-0.14%) |
Apr 06, 2010 | 48.91 | 49.63 | 48.48 | 49.31 | 96,649 | +0.49(+1.00%) |
Apr 05, 2010 | 49.47 | 49.47 | 48.69 | 48.83 | 73,449 | -0.27(-0.54%) |