Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 49.44 | 49.62 | 48.56 | 49.44 | 62,652 | +0.60(+1.22%) |
Jul 29, 2010 | 48.93 | 48.93 | 48.06 | 48.85 | 58,593 | +1.00(+2.09%) |
Jul 28, 2010 | 48.19 | 48.19 | 47.05 | 47.84 | 58,959 | +0.49(+1.04%) |
Jul 27, 2010 | 48.92 | 48.92 | 47.29 | 47.35 | 61,929 | -1.07(-2.22%) |
Jul 26, 2010 | 49.28 | 49.28 | 47.92 | 48.43 | 92,541 | -0.64(-1.30%) |
Jul 23, 2010 | 49.66 | 49.66 | 48.93 | 49.06 | 70,962 | -0.45(-0.91%) |
Jul 22, 2010 | 49.34 | 49.51 | 49.08 | 49.51 | 70,187 | +0.52(+1.07%) |
Jul 21, 2010 | 49.34 | 49.34 | 48.67 | 48.99 | 66,879 | +0.00(+0.00%) |
Jul 20, 2010 | 48.31 | 49.11 | 48.21 | 48.99 | 55,527 | +0.46(+0.96%) |
Jul 19, 2010 | 49.34 | 49.34 | 48.25 | 48.53 | 59,791 | -0.20(-0.42%) |
Jul 16, 2010 | 48.73 | 49.14 | 48.41 | 48.73 | 39,415 | +0.09(+0.18%) |
Jul 15, 2010 | 49.30 | 49.30 | 48.40 | 48.64 | 59,015 | -0.28(-0.57%) |
Jul 14, 2010 | 48.63 | 49.02 | 48.41 | 48.92 | 67,311 | +0.21(+0.43%) |
Jul 13, 2010 | 48.34 | 49.08 | 48.18 | 48.72 | 45,720 | +0.45(+0.92%) |
Jul 12, 2010 | 48.24 | 48.95 | 48.17 | 48.27 | 34,858 | +0.21(+0.43%) |
Jul 09, 2010 | 48.06 | 48.06 | 46.96 | 48.06 | 36,342 | +0.86(+1.83%) |
Jul 08, 2010 | 47.45 | 47.89 | 46.93 | 47.20 | 56,814 | +0.39(+0.83%) |
Jul 07, 2010 | 47.39 | 47.48 | 46.73 | 46.81 | 68,562 | -0.01(-0.03%) |
Jul 06, 2010 | 47.61 | 47.61 | 46.48 | 46.83 | 23,845 | +0.03(+0.06%) |
Jul 02, 2010 | 46.80 | 47.16 | 46.39 | 46.80 | 28,403 | +0.19(+0.41%) |
Jul 01, 2010 | 47.39 | 47.39 | 46.10 | 46.61 | 34,308 | -0.36(-0.76%) |
Jun 30, 2010 | 45.77 | 50.01 | 45.77 | 46.97 | 116,906 | +0.97(+2.10%) |
Jun 29, 2010 | 45.11 | 46.00 | 44.16 | 46.00 | 95,404 | +0.68(+1.51%) |
Jun 25, 2010 | 45.32 | 45.77 | 45.01 | 45.32 | 84,493 | +0.01(+0.03%) |
Jun 24, 2010 | 46.00 | 46.20 | 45.03 | 45.30 | 53,001 | -0.57(-1.23%) |
Jun 23, 2010 | 49.34 | 49.34 | 45.67 | 45.87 | 41,118 | -0.39(-0.85%) |
Jun 22, 2010 | 46.93 | 47.38 | 46.15 | 46.26 | 56,001 | -0.67(-1.42%) |
Jun 21, 2010 | 50.37 | 50.37 | 46.70 | 46.93 | 34,723 | +0.16(+0.34%) |
Jun 18, 2010 | 46.77 | 48.00 | 46.74 | 46.77 | 37,015 | -0.65(-1.38%) |
Jun 17, 2010 | 48.31 | 48.31 | 47.12 | 47.42 | 34,305 | -0.15(-0.31%) |
Jun 16, 2010 | 47.48 | 48.06 | 46.80 | 47.57 | 39,280 | -0.01(-0.03%) |
Jun 15, 2010 | 48.03 | 48.09 | 47.35 | 47.58 | 39,491 | +0.13(+0.27%) |
Jun 14, 2010 | 47.63 | 47.84 | 47.24 | 47.46 | 39,064 | -0.10(-0.21%) |
Jun 11, 2010 | 46.28 | 47.55 | 46.19 | 47.55 | 44,038 | +1.02(+2.18%) |
Jun 10, 2010 | 45.97 | 46.54 | 45.22 | 46.54 | 46,563 | +1.57(+3.49%) |
Jun 09, 2010 | 46.01 | 46.01 | 44.59 | 44.97 | 48,279 | +0.13(+0.29%) |
Jun 08, 2010 | 45.49 | 45.49 | 44.23 | 44.84 | 60,203 | -0.25(-0.55%) |
Jun 07, 2010 | 46.23 | 46.23 | 44.90 | 45.09 | 52,479 | -0.83(-1.80%) |
Jun 04, 2010 | 45.91 | 46.64 | 45.16 | 45.91 | 58,042 | -0.84(-1.80%) |
Jun 03, 2010 | 47.71 | 47.71 | 46.52 | 46.76 | 73,593 | -0.42(-0.89%) |
Jun 02, 2010 | 47.83 | 47.83 | 45.91 | 47.18 | 74,391 | +0.15(+0.31%) |
Jun 01, 2010 | 48.63 | 48.82 | 46.48 | 47.03 | 85,936 | -0.65(-1.37%) |
May 28, 2010 | 47.68 | 48.16 | 47.29 | 47.68 | 70,852 | +0.13(+0.27%) |
May 27, 2010 | 48.61 | 48.61 | 46.61 | 47.55 | 69,263 | +1.05(+2.25%) |
May 26, 2010 | 47.16 | 47.47 | 45.68 | 46.51 | 92,360 | +0.49(+1.07%) |
May 25, 2010 | 45.41 | 46.26 | 44.80 | 46.01 | 57,239 | -0.81(-1.74%) |
May 24, 2010 | 46.74 | 47.32 | 45.87 | 46.83 | 54,456 | +0.36(+0.78%) |
May 21, 2010 | 45.36 | 46.67 | 44.16 | 46.47 | 83,367 | +1.32(+2.93%) |
May 20, 2010 | 45.35 | 45.83 | 44.94 | 45.14 | 79,865 | -2.74(-5.73%) |
May 19, 2010 | 48.99 | 48.99 | 46.65 | 47.89 | 65,793 | -0.91(-1.87%) |
May 18, 2010 | 48.55 | 49.63 | 48.43 | 48.80 | 69,586 | +0.37(+0.77%) |
May 17, 2010 | 49.30 | 49.63 | 48.23 | 48.43 | 61,862 | -0.90(-1.82%) |
May 14, 2010 | 49.33 | 49.82 | 48.82 | 49.33 | 44,442 | -0.23(-0.46%) |
May 13, 2010 | 49.90 | 50.83 | 49.20 | 49.56 | 90,390 | -0.06(-0.12%) |
May 12, 2010 | 47.97 | 49.80 | 47.97 | 49.62 | 56,123 | +1.53(+3.18%) |
May 11, 2010 | 46.99 | 48.09 | 46.93 | 48.09 | 88,393 | +2.10(+4.57%) |
May 10, 2010 | 47.53 | 47.53 | 45.74 | 45.99 | 101,907 | +1.20(+2.69%) |
May 07, 2010 | 44.14 | 45.43 | 43.23 | 44.78 | 92,560 | +1.77(+4.11%) |
May 06, 2010 | 42.87 | 45.50 | 39.54 | 43.02 | 6,209 | -2.42(-5.32%) |
May 05, 2010 | 45.79 | 46.17 | 45.43 | 45.43 | 114,346 | -1.59(-3.37%) |
May 04, 2010 | 49.73 | 50.37 | 46.92 | 47.02 | 132,262 | -2.37(-4.80%) |