Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 48.48 | 51.59 | 48.47 | 48.48 | 38,979 | -3.15(-6.11%) |
Sep 29, 2010 | 50.74 | 53.33 | 50.51 | 51.63 | 116,083 | +0.49(+0.96%) |
Sep 28, 2010 | 52.47 | 52.47 | 50.54 | 51.14 | 76,976 | -1.10(-2.11%) |
Sep 27, 2010 | 52.27 | 52.83 | 51.85 | 52.24 | 97,711 | +0.24(+0.46%) |
Sep 24, 2010 | 51.99 | 53.97 | 51.51 | 52.00 | 60,363 | +0.51(+0.99%) |
Sep 23, 2010 | 49.30 | 51.60 | 49.30 | 51.49 | 119,172 | +1.75(+3.52%) |
Sep 22, 2010 | 51.25 | 51.50 | 49.62 | 49.74 | 66,143 | -1.94(-3.75%) |
Sep 21, 2010 | 52.30 | 53.50 | 51.33 | 51.68 | 200 | -0.39(-0.75%) |
Sep 20, 2010 | 52.61 | 52.62 | 51.28 | 52.07 | 35,732 | -0.64(-1.21%) |
Sep 17, 2010 | 52.71 | 53.72 | 52.34 | 52.71 | 78,800 | -0.29(-0.55%) |
Sep 15, 2010 | 53.72 | 54.22 | 52.51 | 53.00 | 53,549 | -0.68(-1.27%) |
Sep 14, 2010 | 52.95 | 54.24 | 52.45 | 53.68 | 77,823 | +1.03(+1.96%) |
Sep 13, 2010 | 52.17 | 53.22 | 52.17 | 52.65 | 105,056 | +0.74(+1.43%) |
Sep 10, 2010 | 51.45 | 52.99 | 51.45 | 51.91 | 73,101 | +0.30(+0.58%) |
Sep 09, 2010 | 50.26 | 51.78 | 49.70 | 51.61 | 76,450 | +1.12(+2.22%) |
Sep 08, 2010 | 50.89 | 52.05 | 49.60 | 50.49 | 93,690 | +0.27(+0.54%) |
Sep 07, 2010 | 50.45 | 51.47 | 49.51 | 50.22 | 70,273 | +0.37(+0.74%) |
Sep 03, 2010 | 49.50 | 50.22 | 49.50 | 49.85 | 68,312 | +0.85(+1.73%) |
Sep 02, 2010 | 47.40 | 49.35 | 47.29 | 49.00 | 37,174 | +2.00(+4.26%) |
Sep 01, 2010 | 45.47 | 47.41 | 45.26 | 47.00 | 121,438 | +1.74(+3.84%) |
Aug 31, 2010 | 45.30 | 45.39 | 45.00 | 45.26 | 33,242 | -0.68(-1.48%) |
Aug 30, 2010 | 46.62 | 46.62 | 45.50 | 45.94 | 33,656 | -0.52(-1.12%) |
Aug 27, 2010 | 46.46 | 46.48 | 44.60 | 46.46 | 13,400 | +1.09(+2.40%) |
Aug 26, 2010 | 45.00 | 45.50 | 44.93 | 45.37 | 32,135 | +0.29(+0.64%) |
Aug 25, 2010 | 44.56 | 45.22 | 44.56 | 45.08 | 26,498 | +0.26(+0.58%) |
Aug 24, 2010 | 45.02 | 45.51 | 44.50 | 44.82 | 35,359 | -0.43(-0.95%) |
Aug 23, 2010 | 46.30 | 46.40 | 45.00 | 45.25 | 33,677 | -0.75(-1.63%) |
Aug 20, 2010 | 44.40 | 47.60 | 44.05 | 46.00 | 136,491 | +0.99(+2.20%) |
Aug 19, 2010 | 44.31 | 46.25 | 44.31 | 45.01 | 44,432 | +0.41(+0.92%) |
Aug 18, 2010 | 44.95 | 45.75 | 44.48 | 44.60 | 43,918 | -0.20(-0.45%) |
Aug 17, 2010 | 44.25 | 45.30 | 44.25 | 44.80 | 78,883 | +0.30(+0.67%) |
Aug 16, 2010 | 45.01 | 45.01 | 44.15 | 44.50 | 122,531 | -0.51(-1.13%) |
Aug 13, 2010 | 45.01 | 46.47 | 44.82 | 45.01 | 46,088 | -1.55(-3.33%) |
Aug 12, 2010 | 46.25 | 47.00 | 46.15 | 46.56 | 58,692 | -0.37(-0.79%) |
Aug 11, 2010 | 46.84 | 47.30 | 45.81 | 46.93 | 45,527 | -0.13(-0.28%) |
Aug 10, 2010 | 46.17 | 47.98 | 46.01 | 47.06 | 98,888 | +0.76(+1.64%) |
Aug 09, 2010 | 43.81 | 46.67 | 43.75 | 46.30 | 130,670 | +2.65(+6.07%) |
Aug 06, 2010 | 43.65 | 44.00 | 43.24 | 43.65 | 46,871 | +0.33(+0.76%) |
Aug 05, 2010 | 43.70 | 43.70 | 43.14 | 43.32 | 38,801 | +0.01(+0.02%) |
Aug 04, 2010 | 42.90 | 43.63 | 42.80 | 43.31 | 20,339 | +0.31(+0.72%) |
Aug 03, 2010 | 43.40 | 43.52 | 42.67 | 43.00 | 21,980 | -0.52(-1.19%) |
Aug 02, 2010 | 44.28 | 44.28 | 43.35 | 43.52 | 45,610 | +0.02(+0.05%) |
Jul 30, 2010 | 43.50 | 43.53 | 41.33 | 43.50 | 110,920 | +0.55(+1.28%) |
Jul 29, 2010 | 43.30 | 43.90 | 42.82 | 42.95 | 79,177 | -0.06(-0.14%) |
Jul 28, 2010 | 42.80 | 43.58 | 42.17 | 43.01 | 99,554 | +0.01(+0.02%) |
Jul 27, 2010 | 44.80 | 44.89 | 43.00 | 43.00 | 210,450 | -1.05(-2.38%) |
Jul 26, 2010 | 44.16 | 44.56 | 43.00 | 44.05 | 165,718 | -0.15(-0.34%) |
Jul 23, 2010 | 43.79 | 44.20 | 41.88 | 44.20 | 618,981 | +0.21(+0.48%) |