Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 46.35 | 46.93 | 46.17 | 46.93 | 6,167 | +0.08(+0.16%) |
Jun 29, 2010 | 46.36 | 46.86 | 46.26 | 46.86 | 33,104 | +1.85(+4.12%) |
Jun 25, 2010 | 45.00 | 45.10 | 45.00 | 45.00 | 846 | -0.20(-0.45%) |
Jun 24, 2010 | 45.15 | 45.21 | 45.15 | 45.21 | 2,432 | +0.78(+1.76%) |
Jun 23, 2010 | 44.59 | 44.59 | 44.43 | 44.43 | 423 | -0.57(-1.26%) |
Jun 22, 2010 | 44.61 | 45.01 | 44.19 | 44.99 | 6,860 | +0.42(+0.93%) |
Jun 21, 2010 | 43.98 | 44.61 | 43.90 | 44.58 | 2,372 | -1.43(-3.10%) |
Jun 18, 2010 | 46.01 | 46.04 | 45.87 | 46.01 | 6,668 | -0.10(-0.23%) |
Jun 17, 2010 | 46.25 | 46.25 | 46.11 | 46.11 | 1,214 | +0.72(+1.60%) |
Jun 16, 2010 | 45.86 | 45.91 | 45.38 | 45.39 | 2,485 | -0.20(-0.45%) |
Jun 15, 2010 | 46.10 | 46.10 | 45.59 | 45.59 | 1,159 | -1.09(-2.33%) |
Jun 14, 2010 | 46.06 | 46.68 | 46.05 | 46.68 | 2,036 | -0.08(-0.17%) |
Jun 11, 2010 | 46.81 | 46.81 | 46.68 | 46.75 | 1,972 | +0.02(+0.04%) |
Jun 10, 2010 | 47.27 | 47.27 | 46.73 | 46.73 | 5,255 | -1.47(-3.04%) |
Jun 09, 2010 | 47.25 | 48.20 | 47.08 | 48.20 | 13,002 | -0.69(-1.41%) |
Jun 08, 2010 | 49.08 | 49.27 | 48.89 | 48.89 | 2,534 | -0.44(-0.90%) |
Jun 07, 2010 | 48.72 | 49.33 | 48.72 | 49.33 | 1,639 | +0.27(+0.55%) |
Jun 04, 2010 | 49.06 | 49.06 | 48.36 | 49.06 | 1,812 | +1.35(+2.82%) |
Jun 03, 2010 | 47.41 | 47.71 | 47.41 | 47.71 | 756 | +0.04(+0.09%) |
Jun 02, 2010 | 48.46 | 48.46 | 47.54 | 47.67 | 11,448 | -1.03(-2.12%) |
Jun 01, 2010 | 48.39 | 48.70 | 47.77 | 48.70 | 22,886 | +0.48(+1.00%) |
May 28, 2010 | 48.22 | 48.22 | 47.74 | 48.22 | 2,009 | +0.78(+1.65%) |
May 27, 2010 | 48.42 | 48.42 | 47.42 | 47.43 | 48,215 | -1.95(-3.94%) |
May 26, 2010 | 49.23 | 49.38 | 48.71 | 49.38 | 2,162 | -0.36(-0.72%) |
May 25, 2010 | 51.19 | 51.19 | 49.64 | 49.74 | 29,379 | +0.77(+1.56%) |
May 24, 2010 | 48.90 | 48.98 | 48.43 | 48.97 | 11,587 | -0.49(-0.99%) |
May 21, 2010 | 50.20 | 51.81 | 49.37 | 49.47 | 10,766 | -1.25(-2.46%) |
May 20, 2010 | 50.64 | 50.98 | 50.29 | 50.71 | 59,157 | +1.46(+2.96%) |
May 19, 2010 | 49.66 | 49.87 | 49.19 | 49.26 | 9,339 | -0.20(-0.40%) |
May 18, 2010 | 48.09 | 49.46 | 48.08 | 49.46 | 4,611 | +0.49(+1.00%) |
May 17, 2010 | 49.15 | 49.85 | 48.75 | 48.96 | 12,921 | +0.18(+0.37%) |
May 14, 2010 | 48.79 | 49.27 | 48.44 | 48.79 | 19,951 | +0.93(+1.94%) |
May 13, 2010 | 47.64 | 47.86 | 47.50 | 47.86 | 4,598 | +0.17(+0.36%) |
May 12, 2010 | 47.85 | 48.04 | 47.61 | 47.69 | 52,708 | -0.12(-0.26%) |
May 11, 2010 | 47.39 | 47.87 | 47.37 | 47.81 | 15,072 | +0.61(+1.28%) |
May 10, 2010 | 47.48 | 47.52 | 47.21 | 47.21 | 6,346 | -2.90(-5.79%) |
May 07, 2010 | 49.72 | 50.28 | 49.02 | 50.11 | 9,332 | -0.28(-0.55%) |
May 06, 2010 | 48.90 | 50.38 | 48.65 | 50.38 | 7,458 | +1.61(+3.30%) |
May 05, 2010 | 48.23 | 48.97 | 48.10 | 48.78 | 9,910 | +0.72(+1.50%) |
May 04, 2010 | 47.45 | 48.35 | 47.45 | 48.06 | 3,656 | +1.65(+3.54%) |
May 03, 2010 | 46.49 | 46.49 | 46.36 | 46.41 | 2,444 | -0.19(-0.41%) |
Apr 30, 2010 | 46.46 | 46.60 | 46.25 | 46.60 | 1,615 | +0.04(+0.08%) |
Apr 29, 2010 | 46.65 | 46.66 | 46.56 | 46.56 | 1,189 | -0.20(-0.43%) |
Apr 28, 2010 | 46.64 | 47.03 | 46.64 | 46.76 | 4,856 | -0.50(-1.06%) |
Apr 27, 2010 | 46.27 | 47.30 | 46.24 | 47.26 | 9,699 | +1.90(+4.19%) |
Apr 26, 2010 | 45.33 | 45.37 | 45.32 | 45.36 | 1,877 | -0.26(-0.56%) |
Apr 23, 2010 | 45.93 | 46.00 | 45.62 | 45.62 | 5,034 | +0.09(+0.21%) |
Apr 22, 2010 | 45.91 | 46.32 | 45.52 | 45.52 | 3,872 | -0.13(-0.29%) |
Apr 21, 2010 | 45.45 | 45.75 | 45.43 | 45.66 | 1,850 | +0.60(+1.32%) |
Apr 20, 2010 | 44.99 | 45.27 | 44.99 | 45.06 | 2,580 | -0.71(-1.55%) |
Apr 19, 2010 | 45.93 | 46.29 | 45.71 | 45.77 | 9,534 | +0.40(+0.88%) |
Apr 16, 2010 | 45.46 | 45.48 | 45.31 | 45.37 | 2,194 | +1.70(+3.90%) |
Apr 15, 2010 | 43.74 | 43.74 | 43.67 | 43.67 | 2,210 | +0.26(+0.59%) |
Apr 14, 2010 | 43.68 | 43.68 | 43.42 | 43.42 | 2,358 | -0.26(-0.61%) |
Apr 12, 2010 | 43.68 | 43.68 | 43.68 | 43.68 | 0 | +0.43(+0.98%) |
Apr 09, 2010 | 43.59 | 43.59 | 42.01 | 43.25 | 4,410 | -0.60(-1.36%) |
Apr 08, 2010 | 44.59 | 44.59 | 43.85 | 43.85 | 6,927 | -0.34(-0.77%) |
Apr 07, 2010 | 43.97 | 44.24 | 43.96 | 44.19 | 5,605 | +0.24(+0.54%) |
Apr 06, 2010 | 44.19 | 44.19 | 43.93 | 43.95 | 2,062 | -0.08(-0.17%) |
Apr 05, 2010 | 44.35 | 44.35 | 43.96 | 44.03 | 3,215 | -0.65(-1.46%) |
Apr 01, 2010 | 44.66 | 44.68 | 44.68 | 44.68 | 2,432 | -1.13(-2.46%) |
Mar 31, 2010 | 45.82 | 45.82 | 45.61 | 45.81 | 4,103 | +0.10(+0.23%) |
Mar 30, 2010 | 45.80 | 45.86 | 45.54 | 45.70 | 5,351 | -0.75(-1.61%) |
Mar 29, 2010 | 46.94 | 46.94 | 46.41 | 46.45 | 10,317 | -0.92(-1.94%) |
Mar 26, 2010 | 47.35 | 48.90 | 46.97 | 47.37 | 7,890 | -0.97(-2.01%) |
Mar 25, 2010 | 47.64 | 48.34 | 47.53 | 48.34 | 22,236 | +0.87(+1.83%) |
Mar 24, 2010 | 47.44 | 47.80 | 47.44 | 47.47 | 21,899 | +0.20(+0.42%) |
Mar 23, 2010 | 47.27 | 47.27 | 47.27 | 47.27 | 211 | +0.26(+0.56%) |
Mar 22, 2010 | 47.01 | 47.01 | 47.01 | 47.01 | 1,480 | -0.16(-0.34%) |
Mar 19, 2010 | 46.69 | 47.21 | 46.69 | 47.17 | 740 | +0.38(+0.81%) |