Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 47.69 | 48.12 | 47.16 | 47.69 | 292,972 | -0.15(-0.31%) |
Jul 29, 2010 | 49.10 | 49.40 | 47.58 | 47.84 | 239,638 | -1.11(-2.27%) |
Jul 28, 2010 | 48.95 | 50.00 | 48.77 | 48.95 | 1,232 | -0.94(-1.88%) |
Jul 27, 2010 | 49.71 | 50.06 | 49.46 | 49.89 | 268,132 | +0.47(+0.95%) |
Jul 26, 2010 | 48.05 | 49.42 | 48.01 | 49.42 | 275,829 | +1.37(+2.85%) |
Jul 23, 2010 | 47.45 | 48.33 | 47.37 | 48.05 | 209,406 | +0.34(+0.71%) |
Jul 22, 2010 | 46.66 | 47.82 | 46.66 | 47.71 | 137 | +1.37(+2.96%) |
Jul 21, 2010 | 47.49 | 47.80 | 46.30 | 46.34 | 192,272 | -0.95(-2.01%) |
Jul 20, 2010 | 46.98 | 47.34 | 46.88 | 47.29 | 222 | -0.17(-0.36%) |
Jul 19, 2010 | 47.44 | 47.51 | 46.88 | 47.46 | 189,826 | +0.22(+0.47%) |
Jul 16, 2010 | 47.24 | 47.93 | 47.05 | 47.24 | 309,194 | -0.62(-1.30%) |
Jul 15, 2010 | 48.37 | 48.45 | 47.51 | 47.86 | 181,711 | -0.44(-0.91%) |
Jul 14, 2010 | 47.75 | 48.33 | 47.64 | 48.30 | 280,356 | +0.27(+0.56%) |
Jul 13, 2010 | 48.03 | 48.25 | 47.57 | 48.03 | 3,012 | +0.50(+1.05%) |
Jul 12, 2010 | 46.97 | 47.73 | 46.69 | 47.53 | 196,405 | +0.29(+0.61%) |
Jul 09, 2010 | 47.24 | 47.92 | 47.01 | 47.24 | 225,109 | -0.29(-0.61%) |
Jul 08, 2010 | 47.53 | 48.30 | 47.01 | 47.53 | 915 | -0.53(-1.10%) |
Jul 07, 2010 | 46.85 | 48.20 | 46.65 | 48.06 | 523,806 | +1.40(+3.00%) |
Jul 06, 2010 | 46.66 | 46.84 | 46.15 | 46.66 | 2,128 | +0.98(+2.15%) |
Jul 02, 2010 | 45.68 | 46.68 | 45.67 | 45.68 | 219,919 | -0.65(-1.40%) |
Jul 01, 2010 | 45.44 | 46.46 | 44.84 | 46.33 | 549,304 | +0.67(+1.47%) |
Jun 30, 2010 | 45.66 | 46.33 | 45.45 | 45.66 | 2,574 | -0.06(-0.13%) |
Jun 29, 2010 | 46.05 | 46.28 | 45.47 | 45.72 | 124 | -0.69(-1.49%) |
Jun 25, 2010 | 46.41 | 46.67 | 45.95 | 46.41 | 475,123 | +0.01(+0.02%) |
Jun 24, 2010 | 46.40 | 47.56 | 45.73 | 46.40 | 182 | -1.51(-3.15%) |
Jun 23, 2010 | 48.10 | 48.29 | 47.57 | 47.91 | 385,384 | -0.21(-0.44%) |
Jun 22, 2010 | 48.12 | 48.79 | 47.97 | 48.12 | 892 | +0.01(+0.02%) |
Jun 21, 2010 | 48.99 | 49.08 | 47.95 | 48.11 | 429,952 | -1.88(-3.76%) |
Jun 18, 2010 | 49.99 | 51.05 | 49.96 | 49.99 | 320,520 | -0.93(-1.83%) |
Jun 17, 2010 | 50.92 | 51.00 | 49.94 | 50.92 | 173 | +0.91(+1.82%) |
Jun 16, 2010 | 50.45 | 50.71 | 49.97 | 50.01 | 310,629 | -0.84(-1.65%) |
Jun 15, 2010 | 50.85 | 50.89 | 49.65 | 50.85 | 1,550 | +0.91(+1.82%) |
Jun 14, 2010 | 49.98 | 50.35 | 49.69 | 49.94 | 687,618 | +0.24(+0.48%) |
Jun 11, 2010 | 48.42 | 49.73 | 48.22 | 49.70 | 822,004 | +0.99(+2.03%) |
Jun 10, 2010 | 48.71 | 48.73 | 46.93 | 48.71 | 1,898 | +2.15(+4.62%) |
Jun 09, 2010 | 47.06 | 47.34 | 46.43 | 46.56 | 175,318 | -0.33(-0.70%) |
Jun 08, 2010 | 46.72 | 46.96 | 46.24 | 46.89 | 215,302 | +0.27(+0.58%) |
Jun 07, 2010 | 46.77 | 47.34 | 46.56 | 46.62 | 251,987 | -0.13(-0.28%) |
Jun 04, 2010 | 46.75 | 47.69 | 46.63 | 46.75 | 305,074 | -1.17(-2.44%) |
Jun 03, 2010 | 47.92 | 48.08 | 47.60 | 47.92 | 259,379 | -0.01(-0.02%) |
Jun 02, 2010 | 47.93 | 47.96 | 45.97 | 47.93 | 341,752 | +1.78(+3.86%) |
Jun 01, 2010 | 45.96 | 46.68 | 45.80 | 46.15 | 280 | +0.05(+0.11%) |
May 28, 2010 | 46.10 | 46.41 | 45.66 | 46.10 | 323,014 | +0.14(+0.30%) |
May 27, 2010 | 45.22 | 46.15 | 45.05 | 45.96 | 415,019 | +1.16(+2.59%) |
May 26, 2010 | 44.80 | 45.85 | 44.64 | 44.80 | 1,261 | +0.15(+0.34%) |
May 25, 2010 | 44.34 | 44.75 | 43.34 | 44.65 | 390,332 | -0.43(-0.95%) |
May 24, 2010 | 46.05 | 46.11 | 44.89 | 45.08 | 321,528 | -0.95(-2.06%) |
May 21, 2010 | 44.70 | 47.00 | 44.40 | 46.03 | 717,173 | +1.07(+2.38%) |
May 20, 2010 | 45.11 | 45.50 | 44.74 | 44.96 | 853 | -1.12(-2.43%) |
May 19, 2010 | 45.71 | 46.48 | 45.50 | 46.08 | 204,154 | +0.15(+0.33%) |
May 18, 2010 | 46.55 | 46.55 | 45.77 | 45.93 | 618 | -0.35(-0.76%) |
May 17, 2010 | 46.08 | 46.75 | 45.33 | 46.28 | 308,513 | +0.45(+0.98%) |
May 14, 2010 | 45.83 | 45.90 | 45.31 | 45.83 | 266,664 | -0.17(-0.37%) |
May 13, 2010 | 45.86 | 46.40 | 45.60 | 46.00 | 197,160 | +0.20(+0.44%) |
May 12, 2010 | 45.48 | 45.97 | 45.39 | 45.80 | 196,989 | +0.53(+1.17%) |
May 11, 2010 | 45.09 | 45.49 | 45.05 | 45.27 | 313,565 | +0.44(+0.98%) |
May 10, 2010 | 44.64 | 45.00 | 44.54 | 44.83 | 651,606 | +0.41(+0.92%) |
May 07, 2010 | 43.35 | 45.28 | 43.07 | 44.42 | 674,264 | +1.06(+2.44%) |
May 06, 2010 | 43.65 | 44.37 | 41.96 | 43.36 | 27,108 | +0.72(+1.69%) |
May 05, 2010 | 42.25 | 43.61 | 42.18 | 42.64 | 364,663 | -0.35(-0.81%) |
May 04, 2010 | 42.64 | 43.11 | 42.21 | 42.99 | 263,324 | -0.08(-0.19%) |