Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 45.75 | 49.99 | 45.75 | 46.95 | 116,944 | +0.97(+2.10%) |
Jun 29, 2010 | 45.10 | 45.99 | 44.14 | 45.99 | 95,436 | +0.68(+1.51%) |
Jun 25, 2010 | 45.30 | 45.75 | 45.00 | 45.30 | 84,520 | +0.01(+0.03%) |
Jun 24, 2010 | 45.99 | 46.19 | 45.01 | 45.29 | 53,018 | -0.57(-1.23%) |
Jun 23, 2010 | 49.32 | 49.32 | 45.65 | 45.85 | 41,132 | -0.39(-0.85%) |
Jun 22, 2010 | 46.91 | 47.36 | 46.13 | 46.25 | 56,019 | -0.67(-1.42%) |
Jun 21, 2010 | 50.35 | 50.35 | 46.68 | 46.91 | 34,735 | +0.16(+0.34%) |
Jun 18, 2010 | 46.75 | 47.99 | 46.73 | 46.75 | 37,027 | -0.65(-1.38%) |
Jun 17, 2010 | 48.29 | 48.29 | 47.10 | 47.41 | 34,316 | -0.15(-0.31%) |
Jun 16, 2010 | 47.47 | 48.05 | 46.78 | 47.55 | 39,293 | -0.01(-0.03%) |
Jun 15, 2010 | 48.02 | 48.08 | 47.34 | 47.57 | 39,504 | +0.13(+0.27%) |
Jun 14, 2010 | 47.61 | 47.83 | 47.22 | 47.44 | 39,077 | -0.10(-0.21%) |
Jun 11, 2010 | 46.26 | 47.54 | 46.17 | 47.54 | 44,052 | +1.02(+2.18%) |
Jun 10, 2010 | 45.96 | 46.52 | 45.20 | 46.52 | 46,578 | +1.57(+3.49%) |
Jun 09, 2010 | 46.00 | 46.00 | 44.58 | 44.95 | 48,295 | +0.13(+0.29%) |
Jun 08, 2010 | 45.48 | 45.48 | 44.21 | 44.82 | 60,222 | -0.25(-0.55%) |
Jun 07, 2010 | 46.22 | 46.22 | 44.88 | 45.07 | 52,496 | -0.83(-1.80%) |
Jun 04, 2010 | 45.90 | 46.62 | 45.14 | 45.90 | 58,061 | -0.84(-1.80%) |
Jun 03, 2010 | 47.70 | 47.70 | 46.51 | 46.74 | 73,617 | -0.42(-0.89%) |
Jun 02, 2010 | 47.81 | 47.81 | 45.90 | 47.16 | 74,415 | +0.15(+0.31%) |
Jun 01, 2010 | 48.61 | 48.80 | 46.46 | 47.02 | 85,964 | -0.65(-1.37%) |
May 28, 2010 | 47.67 | 48.15 | 47.28 | 47.67 | 70,875 | +0.13(+0.27%) |
May 27, 2010 | 48.60 | 48.60 | 46.59 | 47.54 | 69,286 | +1.05(+2.25%) |
May 26, 2010 | 47.15 | 47.45 | 45.67 | 46.49 | 92,391 | +0.49(+1.07%) |
May 25, 2010 | 45.39 | 46.25 | 44.78 | 46.00 | 57,258 | -0.81(-1.74%) |
May 24, 2010 | 46.73 | 47.31 | 45.85 | 46.81 | 54,473 | +0.36(+0.78%) |
May 21, 2010 | 45.35 | 46.65 | 44.14 | 46.45 | 83,395 | +1.32(+2.93%) |
May 20, 2010 | 45.33 | 45.81 | 44.93 | 45.13 | 79,891 | -2.74(-5.73%) |
May 19, 2010 | 48.98 | 48.98 | 46.64 | 47.87 | 65,814 | -0.91(-1.87%) |
May 18, 2010 | 48.53 | 49.62 | 48.42 | 48.79 | 69,609 | +0.37(+0.77%) |
May 17, 2010 | 49.29 | 49.62 | 48.22 | 48.42 | 61,882 | -0.90(-1.82%) |
May 14, 2010 | 49.32 | 49.80 | 48.80 | 49.32 | 44,456 | -0.23(-0.46%) |
May 13, 2010 | 49.89 | 50.81 | 49.19 | 49.54 | 90,419 | -0.06(-0.12%) |
May 12, 2010 | 47.96 | 49.79 | 47.96 | 49.60 | 56,141 | +1.53(+3.18%) |
May 11, 2010 | 46.97 | 48.07 | 46.92 | 48.07 | 88,422 | +2.10(+4.57%) |
May 10, 2010 | 47.52 | 47.52 | 45.73 | 45.97 | 101,940 | +1.20(+2.69%) |
May 07, 2010 | 44.13 | 45.42 | 43.22 | 44.77 | 92,591 | +1.77(+4.11%) |
May 06, 2010 | 42.86 | 45.49 | 39.53 | 43.00 | 6,211 | -2.41(-5.32%) |
May 05, 2010 | 45.77 | 46.16 | 45.42 | 45.42 | 114,383 | -1.59(-3.37%) |
May 04, 2010 | 49.72 | 50.36 | 46.90 | 47.00 | 132,306 | -2.37(-4.80%) |
May 03, 2010 | 49.26 | 50.37 | 49.07 | 49.37 | 78,167 | -0.20(-0.40%) |
Apr 30, 2010 | 48.89 | 49.70 | 48.47 | 49.57 | 70,078 | +0.34(+0.70%) |
Apr 29, 2010 | 49.27 | 49.27 | 48.64 | 49.23 | 72,295 | +0.48(+0.99%) |
Apr 28, 2010 | 48.93 | 49.29 | 48.30 | 48.74 | 79,826 | -0.11(-0.23%) |
Apr 27, 2010 | 49.20 | 49.64 | 48.60 | 48.86 | 77,813 | -0.79(-1.58%) |
Apr 26, 2010 | 49.69 | 50.44 | 49.13 | 49.64 | 76,378 | -0.34(-0.69%) |
Apr 23, 2010 | 49.76 | 50.64 | 49.46 | 49.99 | 62,586 | -0.16(-0.31%) |
Apr 22, 2010 | 49.92 | 50.59 | 48.80 | 50.14 | 86,917 | -0.33(-0.65%) |
Apr 21, 2010 | 50.86 | 50.92 | 49.72 | 50.47 | 67,512 | +0.49(+0.97%) |
Apr 20, 2010 | 49.09 | 50.00 | 49.09 | 49.99 | 47,523 | +1.44(+2.97%) |
Apr 19, 2010 | 49.17 | 49.72 | 48.22 | 48.54 | 61,380 | -0.71(-1.45%) |
Apr 16, 2010 | 49.52 | 50.00 | 48.03 | 49.26 | 91,676 | -0.46(-0.92%) |
Apr 15, 2010 | 49.40 | 50.89 | 49.40 | 49.72 | 118,769 | +0.01(+0.03%) |
Apr 14, 2010 | 49.22 | 49.93 | 48.94 | 49.70 | 111,226 | +0.23(+0.46%) |
Apr 13, 2010 | 49.17 | 50.36 | 49.04 | 49.47 | 133,268 | -0.06(-0.12%) |
Apr 12, 2010 | 48.09 | 49.64 | 48.00 | 49.53 | 114,814 | +1.53(+3.18%) |
Apr 09, 2010 | 47.10 | 48.07 | 47.04 | 48.00 | 63,018 | +0.90(+1.91%) |
Apr 08, 2010 | 47.00 | 47.10 | 46.67 | 47.10 | 59,061 | +0.37(+0.79%) |
Apr 07, 2010 | 46.84 | 46.99 | 46.33 | 46.73 | 37,872 | -0.01(-0.03%) |
Apr 06, 2010 | 46.64 | 47.10 | 46.23 | 46.74 | 65,194 | +0.29(+0.61%) |
Apr 05, 2010 | 46.39 | 47.10 | 46.14 | 46.46 | 73,325 | +0.37(+0.81%) |