Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 41.92 | 42.55 | 41.60 | 41.81 | 28,951 | +0.07(+0.17%) |
Jun 29, 2010 | 41.92 | 42.25 | 41.45 | 41.74 | 30,716 | -0.62(-1.46%) |
Jun 25, 2010 | 42.30 | 42.82 | 41.57 | 42.36 | 98,573 | +0.28(+0.66%) |
Jun 24, 2010 | 43.08 | 43.87 | 42.00 | 42.08 | 49,300 | -1.02(-2.37%) |
Jun 23, 2010 | 43.54 | 43.54 | 42.81 | 43.10 | 18,101 | -0.13(-0.30%) |
Jun 22, 2010 | 43.57 | 44.25 | 43.11 | 43.23 | 25,233 | -0.17(-0.38%) |
Jun 21, 2010 | 44.19 | 44.85 | 43.00 | 43.40 | 41,154 | -0.55(-1.25%) |
Jun 18, 2010 | 44.68 | 44.68 | 43.64 | 43.95 | 31,584 | -0.44(-1.00%) |
Jun 17, 2010 | 44.64 | 44.64 | 43.65 | 44.39 | 41,531 | +0.40(+0.91%) |
Jun 16, 2010 | 44.47 | 45.00 | 43.81 | 43.99 | 16,915 | -0.58(-1.31%) |
Jun 15, 2010 | 44.59 | 45.00 | 44.32 | 44.58 | 22,021 | +0.45(+1.01%) |
Jun 14, 2010 | 44.11 | 45.00 | 43.91 | 44.13 | 17,479 | +0.23(+0.52%) |
Jun 11, 2010 | 42.10 | 43.91 | 41.73 | 43.91 | 51,098 | +1.61(+3.82%) |
Jun 10, 2010 | 42.30 | 42.45 | 41.66 | 42.29 | 26,081 | +0.82(+1.98%) |
Jun 09, 2010 | 41.79 | 42.03 | 41.17 | 41.47 | 17,805 | +0.11(+0.27%) |
Jun 08, 2010 | 41.63 | 42.15 | 40.95 | 41.36 | 36,129 | -0.25(-0.61%) |
Jun 07, 2010 | 42.87 | 42.87 | 41.61 | 41.61 | 30,503 | -0.84(-1.97%) |
Jun 04, 2010 | 43.19 | 43.46 | 42.34 | 42.45 | 28,022 | -1.20(-2.76%) |
Jun 03, 2010 | 43.46 | 44.32 | 42.75 | 43.65 | 27,686 | +0.54(+1.25%) |
Jun 02, 2010 | 42.46 | 43.36 | 41.88 | 43.11 | 91,970 | +1.12(+2.66%) |
Jun 01, 2010 | 42.95 | 42.96 | 41.79 | 41.99 | 70,565 | -1.42(-3.28%) |
May 28, 2010 | 44.93 | 44.94 | 43.40 | 43.42 | 29,411 | -1.51(-3.36%) |
May 27, 2010 | 44.32 | 45.02 | 43.69 | 44.93 | 21,530 | +1.45(+3.33%) |
May 26, 2010 | 43.83 | 44.64 | 43.47 | 43.48 | 39,234 | +0.03(+0.08%) |
May 25, 2010 | 43.67 | 44.47 | 43.00 | 43.44 | 32,271 | -0.73(-1.66%) |
May 24, 2010 | 45.21 | 45.92 | 43.96 | 44.18 | 25,043 | -0.85(-1.88%) |
May 21, 2010 | 43.77 | 46.08 | 43.69 | 45.02 | 43,165 | +0.95(+2.16%) |
May 20, 2010 | 44.37 | 44.88 | 43.70 | 44.07 | 65,703 | -0.99(-2.21%) |
May 19, 2010 | 45.38 | 45.54 | 44.55 | 45.07 | 15,044 | -0.31(-0.69%) |
May 18, 2010 | 45.42 | 45.72 | 45.02 | 45.38 | 24,846 | +0.19(+0.42%) |
May 17, 2010 | 46.54 | 46.54 | 44.85 | 45.19 | 80,955 | -0.99(-2.14%) |
May 14, 2010 | 48.00 | 48.09 | 46.04 | 46.17 | 42,265 | -2.17(-4.49%) |
May 13, 2010 | 49.12 | 49.12 | 47.86 | 48.35 | 23,937 | -0.79(-1.62%) |
May 12, 2010 | 49.15 | 49.27 | 48.84 | 49.14 | 16,054 | +0.33(+0.68%) |
May 11, 2010 | 48.39 | 48.97 | 48.17 | 48.81 | 26,729 | -0.51(-1.04%) |
May 10, 2010 | 48.72 | 49.34 | 48.37 | 49.32 | 15,968 | +1.75(+3.67%) |
May 07, 2010 | 48.02 | 48.86 | 47.33 | 47.58 | 31,690 | -0.85(-1.75%) |
May 06, 2010 | 48.22 | 49.04 | 46.92 | 48.43 | 44,153 | +0.24(+0.51%) |
May 05, 2010 | 48.35 | 48.55 | 47.51 | 48.18 | 55,727 | +0.19(+0.40%) |
May 04, 2010 | 47.89 | 48.24 | 46.90 | 47.99 | 35,523 | -0.11(-0.23%) |
May 03, 2010 | 47.84 | 49.01 | 47.80 | 48.10 | 20,218 | +0.26(+0.54%) |
Apr 30, 2010 | 48.69 | 48.74 | 47.14 | 47.84 | 28,841 | -0.70(-1.45%) |
Apr 29, 2010 | 48.11 | 48.57 | 47.59 | 48.54 | 13,008 | +0.98(+2.06%) |
Apr 28, 2010 | 48.07 | 49.10 | 47.47 | 47.56 | 6,438 | -0.17(-0.35%) |
Apr 27, 2010 | 47.49 | 48.27 | 47.13 | 47.73 | 30,289 | -0.21(-0.43%) |
Apr 26, 2010 | 47.68 | 49.07 | 47.14 | 47.94 | 45,970 | +0.57(+1.21%) |
Apr 23, 2010 | 47.58 | 47.60 | 47.02 | 47.36 | 15,943 | -0.21(-0.44%) |
Apr 22, 2010 | 48.43 | 48.90 | 46.62 | 47.57 | 76,940 | -1.34(-2.73%) |
Apr 21, 2010 | 49.51 | 49.72 | 48.35 | 48.91 | 23,874 | -0.50(-1.00%) |
Apr 20, 2010 | 49.14 | 49.50 | 48.89 | 49.40 | 21,082 | +0.51(+1.05%) |
Apr 19, 2010 | 49.20 | 49.55 | 48.76 | 48.89 | 19,396 | -0.30(-0.62%) |
Apr 16, 2010 | 50.90 | 50.90 | 49.18 | 49.20 | 23,117 | -1.65(-3.25%) |
Apr 15, 2010 | 50.85 | 50.96 | 50.44 | 50.85 | 8,936 | -0.22(-0.43%) |
Apr 14, 2010 | 49.28 | 51.58 | 48.88 | 51.06 | 54,520 | +2.20(+4.50%) |
Apr 13, 2010 | 48.68 | 49.50 | 47.78 | 48.87 | 29,650 | +0.43(+0.90%) |
Apr 12, 2010 | 49.41 | 49.42 | 48.25 | 48.43 | 19,652 | -0.89(-1.81%) |
Apr 09, 2010 | 49.88 | 50.23 | 49.16 | 49.33 | 17,231 | -0.42(-0.84%) |
Apr 08, 2010 | 50.57 | 50.57 | 49.66 | 49.74 | 17,117 | -0.87(-1.72%) |
Apr 07, 2010 | 50.82 | 51.15 | 50.39 | 50.61 | 30,536 | -0.46(-0.90%) |
Apr 06, 2010 | 51.05 | 51.07 | 50.74 | 51.07 | 14,055 | +0.02(+0.03%) |
Apr 05, 2010 | 50.74 | 51.05 | 50.74 | 51.05 | 12,887 | +0.29(+0.56%) |