Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |