Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 48.98 | 50.88 | 47.01 | 50.80 | 46,131 | +1.63(+3.32%) |
Oct 28, 2010 | 50.10 | 50.10 | 49.16 | 49.17 | 31,852 | -0.84(-1.68%) |
Oct 27, 2010 | 49.53 | 50.10 | 49.12 | 50.01 | 40,041 | -0.59(-1.17%) |
Oct 25, 2010 | 50.00 | 51.00 | 49.90 | 50.60 | 59,041 | +0.78(+1.57%) |
Oct 22, 2010 | 49.39 | 49.97 | 48.82 | 49.82 | 51,034 | +0.60(+1.22%) |
Oct 21, 2010 | 48.77 | 49.25 | 48.56 | 49.22 | 29,325 | +0.58(+1.19%) |
Oct 20, 2010 | 48.33 | 49.72 | 48.32 | 48.64 | 54,891 | +0.32(+0.66%) |
Oct 19, 2010 | 50.53 | 51.00 | 47.95 | 48.32 | 262,348 | -2.62(-5.14%) |
Oct 18, 2010 | 49.40 | 51.50 | 49.40 | 50.94 | 115,406 | +1.93(+3.94%) |
Oct 15, 2010 | 48.85 | 49.85 | 48.29 | 49.01 | 109,429 | +0.93(+1.93%) |
Oct 14, 2010 | 48.46 | 49.10 | 47.70 | 48.08 | 101,632 | -0.08(-0.17%) |
Oct 13, 2010 | 47.80 | 48.16 | 47.35 | 48.16 | 142,599 | +0.46(+0.96%) |
Oct 12, 2010 | 48.25 | 48.77 | 47.46 | 47.70 | 133,599 | -0.64(-1.32%) |
Oct 11, 2010 | 48.76 | 48.84 | 47.80 | 48.34 | 80,576 | -0.13(-0.27%) |
Oct 08, 2010 | 48.47 | 48.85 | 47.41 | 48.47 | 162,018 | +0.25(+0.52%) |
Oct 07, 2010 | 46.10 | 48.50 | 46.10 | 48.22 | 339,542 | +2.07(+4.49%) |
Oct 06, 2010 | 46.90 | 46.92 | 44.86 | 46.15 | 293,953 | +1.07(+2.37%) |
Oct 05, 2010 | 46.59 | 47.00 | 44.50 | 45.08 | 507,669 | -1.02(-2.21%) |
Oct 04, 2010 | 48.63 | 48.63 | 45.44 | 46.10 | 246,371 | -2.75(-5.63%) |
Oct 01, 2010 | 48.85 | 50.00 | 48.30 | 48.85 | 101,414 | +0.37(+0.77%) |
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%) |