Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 37.00 | 38.50 | 36.30 | 37.00 | 280 | -0.30(-0.80%) |
Aug 30, 2010 | 38.70 | 39.60 | 36.90 | 37.30 | 44,705 | -1.40(-3.62%) |
Aug 27, 2010 | 38.70 | 39.40 | 36.10 | 38.70 | 52,232 | +1.10(+2.93%) |
Aug 26, 2010 | 42.00 | 42.00 | 37.40 | 37.60 | 63 | -3.00(-7.39%) |
Aug 25, 2010 | 38.90 | 41.20 | 35.40 | 40.60 | 62 | +1.50(+3.84%) |
Aug 24, 2010 | 43.20 | 43.70 | 39.00 | 39.10 | 255 | -4.60(-10.53%) |
Aug 23, 2010 | 46.80 | 46.90 | 43.30 | 43.70 | 59,623 | -2.40(-5.21%) |
Aug 20, 2010 | 49.30 | 49.60 | 45.70 | 46.10 | 59,272 | -3.60(-7.24%) |
Aug 19, 2010 | 51.50 | 52.40 | 49.50 | 49.70 | 95 | -2.30(-4.42%) |
Aug 18, 2010 | 49.70 | 53.00 | 49.60 | 52.00 | 974 | +1.90(+3.79%) |
Aug 17, 2010 | 51.70 | 51.80 | 49.50 | 50.10 | 151 | -0.50(-0.99%) |
Aug 16, 2010 | 51.80 | 52.80 | 50.10 | 50.60 | 31,983 | -1.40(-2.69%) |
Aug 13, 2010 | 52.00 | 53.30 | 51.60 | 52.00 | 18,544 | +0.30(+0.58%) |
Aug 12, 2010 | 50.70 | 52.22 | 50.70 | 51.70 | 85,234 | -0.50(-0.96%) |
Aug 11, 2010 | 55.00 | 55.60 | 52.10 | 52.20 | 275 | -3.20(-5.78%) |
Aug 10, 2010 | 56.40 | 57.10 | 55.00 | 55.40 | 117 | -2.00(-3.48%) |
Aug 09, 2010 | 58.20 | 58.30 | 56.60 | 57.40 | 20,444 | -0.40(-0.69%) |
Aug 06, 2010 | 57.80 | 58.00 | 55.50 | 57.80 | 33,484 | +0.60(+1.05%) |
Aug 05, 2010 | 57.00 | 58.20 | 57.00 | 57.20 | 27,165 | +0.20(+0.35%) |
Aug 04, 2010 | 57.10 | 57.90 | 56.30 | 57.00 | 30,822 | +0.50(+0.88%) |
Aug 03, 2010 | 57.00 | 58.20 | 56.00 | 56.50 | 42,729 | -1.00(-1.74%) |
Aug 02, 2010 | 58.60 | 59.60 | 57.30 | 57.50 | 36,745 | -0.20(-0.35%) |
Jul 30, 2010 | 57.70 | 58.40 | 54.30 | 57.70 | 35,858 | +1.40(+2.49%) |
Jul 29, 2010 | 55.40 | 57.60 | 55.10 | 56.30 | 40,074 | +1.10(+1.99%) |
Jul 28, 2010 | 55.20 | 57.10 | 53.91 | 55.20 | 101 | -1.00(-1.78%) |
Jul 27, 2010 | 59.80 | 59.80 | 55.90 | 56.20 | 52,320 | -2.40(-4.10%) |
Jul 26, 2010 | 57.00 | 59.00 | 56.55 | 58.60 | 40,938 | +0.70(+1.21%) |
Jul 23, 2010 | 56.80 | 58.00 | 54.80 | 57.90 | 50,575 | +1.40(+2.48%) |
Jul 22, 2010 | 55.80 | 56.70 | 54.50 | 56.50 | 70,969 | +2.10(+3.86%) |
Jul 21, 2010 | 58.90 | 58.90 | 53.90 | 54.40 | 44,811 | -3.00(-5.23%) |
Jul 20, 2010 | 52.90 | 57.50 | 52.60 | 57.40 | 41,508 | +3.20(+5.90%) |
Jul 19, 2010 | 55.70 | 56.20 | 52.60 | 54.20 | 52,024 | -1.00(-1.81%) |
Jul 16, 2010 | 55.20 | 58.50 | 54.90 | 55.20 | 82,612 | -3.60(-6.12%) |
Jul 15, 2010 | 61.30 | 61.30 | 58.00 | 58.80 | 78,002 | -2.20(-3.61%) |
Jul 14, 2010 | 63.90 | 63.90 | 60.20 | 61.00 | 46,192 | -2.40(-3.79%) |
Jul 13, 2010 | 63.40 | 64.60 | 62.10 | 63.40 | 249 | -2.81(-4.24%) |
Jul 12, 2010 | 66.50 | 66.80 | 62.80 | 66.21 | 38,851 | -0.19(-0.29%) |
Jul 09, 2010 | 66.40 | 67.20 | 64.70 | 66.40 | 50,991 | -0.60(-0.90%) |
Jul 08, 2010 | 67.00 | 67.00 | 63.90 | 67.00 | 75 | +4.00(+6.35%) |
Jul 07, 2010 | 60.00 | 63.00 | 60.00 | 63.00 | 43,529 | +3.20(+5.35%) |
Jul 06, 2010 | 59.80 | 63.50 | 59.10 | 59.80 | 127 | -1.20(-1.97%) |
Jul 02, 2010 | 61.00 | 65.00 | 60.00 | 61.00 | 33,384 | -1.40(-2.24%) |
Jul 01, 2010 | 61.90 | 63.10 | 58.20 | 62.40 | 77,595 | -0.60(-0.95%) |
Jun 30, 2010 | 63.00 | 65.40 | 62.40 | 63.00 | 729 | +0.00(+0.00%) |
Jun 29, 2010 | 62.60 | 64.00 | 61.30 | 63.00 | 76,853 | +1.60(+2.61%) |
Jun 25, 2010 | 61.40 | 62.70 | 57.60 | 61.40 | 382,307 | +2.90(+4.96%) |
Jun 24, 2010 | 60.90 | 61.80 | 57.90 | 58.50 | 75,871 | -3.60(-5.80%) |
Jun 23, 2010 | 62.60 | 63.00 | 59.31 | 62.10 | 75,247 | -0.40(-0.64%) |
Jun 22, 2010 | 65.10 | 66.00 | 62.50 | 62.50 | 61,669 | -3.00(-4.58%) |
Jun 21, 2010 | 67.90 | 71.10 | 65.10 | 65.50 | 106,185 | -3.00(-4.38%) |
Jun 18, 2010 | 68.50 | 71.60 | 68.30 | 68.50 | 71,717 | -2.50(-3.52%) |
Jun 17, 2010 | 70.90 | 72.00 | 69.31 | 71.00 | 106,401 | +1.30(+1.87%) |
Jun 16, 2010 | 66.10 | 70.70 | 65.20 | 69.70 | 144,601 | +2.20(+3.26%) |
Jun 15, 2010 | 64.50 | 67.80 | 64.50 | 67.50 | 22 | +3.30(+5.14%) |
Jun 14, 2010 | 62.00 | 64.60 | 61.10 | 64.20 | 115,544 | +4.40(+7.36%) |
Jun 11, 2010 | 57.30 | 59.80 | 56.30 | 59.80 | 90,357 | +1.30(+2.22%) |
Jun 10, 2010 | 56.00 | 58.50 | 54.90 | 58.50 | 80,768 | +4.30(+7.93%) |
Jun 09, 2010 | 55.10 | 57.50 | 53.60 | 54.20 | 114,576 | +0.10(+0.18%) |
Jun 08, 2010 | 56.60 | 58.00 | 53.00 | 54.10 | 81,329 | -0.80(-1.46%) |
Jun 07, 2010 | 55.40 | 58.30 | 54.30 | 54.90 | 89,035 | +1.50(+2.81%) |
Jun 04, 2010 | 53.40 | 55.50 | 52.90 | 53.40 | 75,934 | -1.80(-3.26%) |
Jun 03, 2010 | 54.60 | 56.20 | 52.50 | 55.20 | 71,666 | +0.70(+1.28%) |
Jun 02, 2010 | 52.90 | 54.50 | 50.50 | 54.50 | 220 | +4.00(+7.92%) |