Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 42.75 | 42.90 | 41.30 | 42.75 | 52,490 | +0.53(+1.26%) |
Jul 29, 2010 | 43.28 | 43.28 | 41.22 | 42.22 | 69,021 | -0.61(-1.42%) |
Jul 28, 2010 | 44.04 | 44.04 | 42.29 | 42.82 | 32,802 | -0.84(-1.92%) |
Jul 27, 2010 | 44.50 | 44.96 | 43.28 | 43.66 | 60,324 | -0.84(-1.88%) |
Jul 26, 2010 | 44.88 | 44.88 | 43.74 | 44.50 | 55,482 | +0.30(+0.69%) |
Jul 23, 2010 | 43.05 | 44.58 | 42.58 | 44.20 | 93,021 | +0.61(+1.40%) |
Jul 22, 2010 | 41.15 | 43.74 | 41.00 | 43.59 | 100,165 | +2.97(+7.32%) |
Jul 21, 2010 | 40.31 | 41.07 | 38.86 | 40.62 | 86,506 | +1.22(+3.09%) |
Jul 20, 2010 | 36.58 | 39.47 | 36.58 | 39.40 | 64,221 | +1.75(+4.66%) |
Jul 19, 2010 | 37.80 | 38.86 | 36.96 | 37.64 | 55,875 | -0.38(-1.00%) |
Jul 16, 2010 | 38.02 | 40.23 | 37.57 | 38.02 | 97,041 | -1.22(-3.11%) |
Jul 15, 2010 | 39.47 | 39.47 | 37.34 | 39.24 | 88,433 | +0.61(+1.58%) |
Jul 14, 2010 | 36.58 | 38.86 | 36.42 | 38.63 | 116,134 | +2.06(+5.63%) |
Jul 13, 2010 | 36.80 | 37.26 | 35.81 | 36.58 | 116,791 | +0.84(+2.35%) |
Jul 12, 2010 | 36.88 | 37.19 | 35.36 | 35.74 | 69,159 | -1.30(-3.50%) |
Jul 09, 2010 | 37.03 | 37.26 | 34.82 | 37.03 | 86,006 | +0.76(+2.10%) |
Jul 08, 2010 | 37.34 | 37.57 | 34.52 | 36.27 | 98,061 | -0.30(-0.83%) |
Jul 07, 2010 | 35.66 | 36.58 | 34.60 | 36.58 | 83,048 | +0.76(+2.13%) |
Jul 06, 2010 | 35.13 | 38.48 | 34.29 | 35.81 | 57,740 | +1.30(+3.75%) |
Jul 02, 2010 | 34.52 | 35.43 | 33.53 | 34.52 | 54,232 | +0.08(+0.22%) |
Jul 01, 2010 | 34.44 | 36.12 | 33.38 | 34.44 | 127,793 | -1.14(-3.21%) |
Jun 30, 2010 | 36.58 | 38.10 | 35.28 | 35.59 | 94,102 | -0.91(-2.51%) |
Jun 29, 2010 | 40.01 | 40.01 | 36.20 | 36.50 | 172,376 | -4.88(-11.79%) |
Jun 25, 2010 | 41.38 | 41.53 | 40.08 | 41.38 | 30,606 | +0.99(+2.45%) |
Jun 24, 2010 | 41.61 | 41.68 | 40.39 | 40.39 | 24,947 | -1.07(-2.57%) |
Jun 23, 2010 | 40.92 | 41.61 | 40.46 | 41.45 | 29,464 | +0.69(+1.68%) |
Jun 22, 2010 | 41.99 | 42.60 | 40.62 | 40.77 | 44,323 | -1.45(-3.43%) |
Jun 21, 2010 | 43.21 | 43.82 | 42.06 | 42.22 | 39,340 | -0.61(-1.42%) |
Jun 18, 2010 | 42.82 | 43.36 | 42.37 | 42.82 | 27,910 | +0.00(+0.00%) |
Jun 17, 2010 | 43.51 | 43.89 | 41.99 | 42.82 | 37,591 | -0.76(-1.75%) |
Jun 16, 2010 | 42.90 | 43.66 | 42.82 | 43.59 | 31,555 | -0.30(-0.69%) |
Jun 15, 2010 | 42.44 | 44.04 | 42.22 | 43.89 | 68,139 | +1.45(+3.41%) |
Jun 14, 2010 | 43.51 | 43.66 | 41.91 | 42.44 | 64,581 | -0.69(-1.59%) |
Jun 11, 2010 | 42.22 | 43.13 | 41.38 | 43.13 | 45,224 | +1.30(+3.10%) |
Jun 10, 2010 | 40.40 | 41.83 | 40.18 | 41.83 | 49,837 | +2.79(+7.14%) |
Jun 09, 2010 | 41.16 | 41.16 | 38.67 | 39.05 | 70,710 | -0.53(-1.33%) |
Jun 08, 2010 | 39.95 | 41.01 | 38.07 | 39.57 | 76,126 | -0.08(-0.19%) |
Jun 07, 2010 | 41.46 | 42.44 | 39.57 | 39.65 | 74,493 | -2.19(-5.23%) |
Jun 04, 2010 | 41.83 | 43.57 | 41.46 | 41.83 | 80,902 | -2.26(-5.13%) |
Jun 03, 2010 | 45.90 | 45.90 | 42.97 | 44.10 | 65,190 | -0.38(-0.85%) |
Jun 02, 2010 | 43.04 | 44.47 | 42.82 | 44.47 | 72,462 | +1.66(+3.87%) |
Jun 01, 2010 | 45.15 | 45.90 | 42.66 | 42.81 | 91,857 | -3.39(-7.34%) |
May 28, 2010 | 46.21 | 47.64 | 45.60 | 46.21 | 77,641 | -1.51(-3.16%) |
May 27, 2010 | 45.83 | 47.71 | 45.30 | 47.71 | 94,095 | +3.69(+8.39%) |
May 26, 2010 | 42.36 | 44.92 | 42.06 | 44.02 | 131,742 | +2.34(+5.61%) |
May 25, 2010 | 38.59 | 41.76 | 38.22 | 41.68 | 144,683 | +0.60(+1.47%) |
May 24, 2010 | 43.27 | 43.49 | 41.08 | 41.08 | 56,810 | -1.28(-3.02%) |
May 21, 2010 | 40.33 | 43.04 | 38.37 | 42.36 | 98,832 | +1.21(+2.93%) |
May 20, 2010 | 39.81 | 41.83 | 39.57 | 41.16 | 126 | -2.71(-6.19%) |
May 19, 2010 | 44.85 | 45.53 | 42.97 | 43.87 | 77,501 | -0.30(-0.68%) |
May 18, 2010 | 45.98 | 46.36 | 43.72 | 44.17 | 74,312 | -1.06(-2.33%) |
May 17, 2010 | 47.34 | 48.17 | 44.02 | 45.23 | 133,255 | -2.56(-5.36%) |
May 14, 2010 | 47.79 | 49.90 | 46.58 | 47.79 | 58,391 | -2.34(-4.66%) |
May 13, 2010 | 51.03 | 51.26 | 49.98 | 50.13 | 31,256 | -0.68(-1.34%) |
May 12, 2010 | 48.92 | 50.80 | 48.62 | 50.80 | 53,351 | +2.56(+5.31%) |
May 11, 2010 | 49.00 | 49.07 | 47.71 | 48.24 | 73,057 | -0.23(-0.47%) |
May 10, 2010 | 48.16 | 48.47 | 47.56 | 48.47 | 85,168 | +3.24(+7.17%) |
May 07, 2010 | 47.11 | 48.17 | 44.47 | 45.23 | 107,406 | -2.26(-4.76%) |
May 06, 2010 | 47.49 | 49.45 | 41.91 | 47.49 | 411 | -0.47(-0.97%) |
May 05, 2010 | 49.67 | 50.73 | 47.95 | 47.95 | 122,367 | -3.23(-6.30%) |
May 04, 2010 | 54.12 | 54.87 | 50.95 | 51.18 | 162,865 | -3.69(-6.73%) |