Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 48.10 | 48.68 | 47.20 | 47.49 | 385,828 | -0.53(-1.10%) |
Jun 29, 2010 | 48.70 | 48.99 | 47.51 | 48.02 | 512,697 | -0.93(-1.90%) |
Jun 25, 2010 | 49.26 | 50.24 | 48.51 | 48.95 | 3,779,067 | -0.42(-0.85%) |
Jun 24, 2010 | 51.39 | 51.60 | 49.18 | 49.37 | 484,956 | -1.96(-3.82%) |
Jun 23, 2010 | 50.42 | 51.84 | 50.06 | 51.33 | 601,312 | +0.86(+1.70%) |
Jun 22, 2010 | 49.41 | 51.32 | 49.10 | 50.47 | 636,668 | +0.88(+1.77%) |
Jun 21, 2010 | 50.43 | 51.09 | 49.26 | 49.59 | 542,268 | -0.44(-0.88%) |
Jun 18, 2010 | 49.44 | 50.24 | 49.10 | 50.03 | 536,885 | +0.92(+1.87%) |
Jun 17, 2010 | 47.40 | 49.24 | 47.15 | 49.11 | 429,844 | +2.11(+4.49%) |
Jun 16, 2010 | 47.63 | 47.99 | 46.85 | 47.00 | 779,966 | -1.00(-2.08%) |
Jun 15, 2010 | 46.93 | 48.01 | 46.58 | 48.00 | 611,031 | +1.06(+2.26%) |
Jun 14, 2010 | 49.98 | 50.42 | 46.62 | 46.94 | 719,294 | -2.85(-5.72%) |
Jun 11, 2010 | 48.22 | 49.85 | 48.10 | 49.79 | 455,069 | +1.33(+2.74%) |
Jun 10, 2010 | 48.20 | 48.94 | 47.65 | 48.46 | 383,456 | +0.80(+1.68%) |
Jun 09, 2010 | 45.87 | 48.06 | 45.66 | 47.66 | 729,170 | +2.04(+4.47%) |
Jun 08, 2010 | 46.31 | 46.47 | 44.65 | 45.62 | 749,950 | -0.42(-0.91%) |
Jun 07, 2010 | 46.61 | 46.85 | 45.92 | 46.04 | 784,288 | -0.35(-0.75%) |
Jun 04, 2010 | 46.26 | 46.78 | 45.31 | 46.39 | 611,015 | -0.94(-1.99%) |
Jun 03, 2010 | 45.39 | 47.36 | 45.26 | 47.33 | 550,549 | +1.56(+3.41%) |
Jun 02, 2010 | 44.85 | 45.77 | 44.48 | 45.77 | 213,992 | +0.95(+2.12%) |
Jun 01, 2010 | 46.02 | 46.13 | 44.61 | 44.82 | 551,932 | -1.87(-4.01%) |
May 28, 2010 | 46.95 | 47.00 | 46.29 | 46.69 | 517,532 | -0.26(-0.55%) |
May 27, 2010 | 45.86 | 46.95 | 45.58 | 46.95 | 498,928 | +2.01(+4.47%) |
May 26, 2010 | 44.87 | 45.98 | 44.64 | 44.94 | 489,895 | +0.08(+0.18%) |
May 25, 2010 | 44.15 | 44.87 | 42.65 | 44.86 | 1,148,704 | +0.15(+0.34%) |
May 24, 2010 | 44.72 | 45.38 | 44.15 | 44.71 | 492,444 | -0.73(-1.61%) |
May 21, 2010 | 44.10 | 46.48 | 44.00 | 45.44 | 818,459 | +0.73(+1.63%) |
May 20, 2010 | 44.76 | 45.66 | 44.09 | 44.71 | 1,053,244 | -0.46(-1.02%) |
May 19, 2010 | 45.41 | 46.55 | 44.75 | 45.17 | 563,324 | -0.53(-1.16%) |
May 18, 2010 | 46.92 | 47.76 | 45.69 | 45.70 | 823,699 | +0.12(+0.26%) |
May 17, 2010 | 46.70 | 46.98 | 45.07 | 45.58 | 926,093 | -1.32(-2.81%) |
May 14, 2010 | 46.55 | 47.08 | 45.47 | 46.90 | 503,470 | -0.02(-0.04%) |
May 13, 2010 | 47.20 | 48.06 | 46.43 | 46.92 | 714,237 | -0.74(-1.55%) |
May 12, 2010 | 48.29 | 48.57 | 46.95 | 47.66 | 1,247,730 | -0.66(-1.37%) |
May 11, 2010 | 49.63 | 49.81 | 48.06 | 48.32 | 664,603 | -1.14(-2.30%) |
May 10, 2010 | 49.50 | 51.83 | 48.85 | 49.46 | 814,083 | +2.19(+4.63%) |
May 07, 2010 | 47.72 | 48.46 | 46.25 | 47.27 | 559,830 | -0.64(-1.34%) |
May 06, 2010 | 48.13 | 49.50 | 45.61 | 47.91 | 662,849 | -0.70(-1.44%) |
May 05, 2010 | 48.56 | 49.79 | 48.00 | 48.61 | 1,271,227 | -1.51(-3.01%) |
May 04, 2010 | 49.10 | 51.32 | 48.41 | 50.12 | 1,338,269 | +0.35(+0.70%) |
May 03, 2010 | 51.42 | 51.75 | 47.83 | 49.77 | 2,428,974 | -1.81(-3.51%) |
Apr 30, 2010 | 53.92 | 55.16 | 51.04 | 51.58 | 3,615,648 | -7.02(-11.98%) |
Apr 29, 2010 | 58.31 | 59.30 | 57.80 | 58.60 | 872,968 | +0.30(+0.51%) |
Apr 28, 2010 | 60.14 | 60.32 | 57.70 | 58.30 | 675,809 | -1.79(-2.98%) |
Apr 27, 2010 | 61.53 | 61.56 | 59.95 | 60.09 | 328,452 | -1.34(-2.18%) |
Apr 26, 2010 | 61.55 | 61.85 | 60.66 | 61.43 | 486,793 | -0.03(-0.05%) |
Apr 23, 2010 | 61.05 | 61.47 | 60.70 | 61.46 | 135,750 | +0.42(+0.69%) |
Apr 22, 2010 | 59.43 | 61.10 | 58.47 | 61.04 | 345,202 | +1.15(+1.92%) |
Apr 21, 2010 | 60.03 | 60.48 | 59.47 | 59.89 | 203,764 | +0.02(+0.03%) |
Apr 20, 2010 | 59.92 | 60.12 | 59.34 | 59.87 | 205,056 | +0.43(+0.72%) |
Apr 19, 2010 | 59.00 | 60.00 | 58.40 | 59.44 | 414,272 | +0.21(+0.35%) |
Apr 16, 2010 | 59.23 | 59.92 | 59.01 | 59.23 | 419,999 | +0.05(+0.08%) |
Apr 15, 2010 | 58.50 | 59.87 | 58.32 | 59.18 | 426,156 | +0.55(+0.94%) |
Apr 14, 2010 | 57.64 | 58.71 | 56.15 | 58.63 | 756,214 | +0.72(+1.24%) |
Apr 13, 2010 | 58.48 | 58.52 | 57.00 | 57.91 | 337,285 | -0.70(-1.19%) |
Apr 12, 2010 | 58.85 | 59.23 | 58.10 | 58.61 | 265,248 | -0.04(-0.07%) |
Apr 09, 2010 | 58.93 | 59.00 | 58.45 | 58.65 | 163,343 | -0.15(-0.26%) |
Apr 08, 2010 | 58.28 | 58.93 | 58.00 | 58.80 | 268,085 | +0.19(+0.32%) |
Apr 07, 2010 | 58.74 | 58.80 | 58.00 | 58.61 | 278,306 | -0.06(-0.10%) |
Apr 06, 2010 | 58.35 | 58.94 | 58.30 | 58.67 | 202,006 | +0.38(+0.65%) |
Apr 05, 2010 | 57.12 | 58.36 | 56.72 | 58.29 | 326,960 | +1.15(+2.01%) |