Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 54.20 | 54.48 | 50.23 | 50.30 | 790,477 | -3.99(-7.35%) |
Sep 29, 2010 | 54.70 | 55.17 | 54.17 | 54.29 | 358,780 | -0.64(-1.17%) |
Sep 28, 2010 | 55.01 | 55.55 | 54.27 | 54.93 | 259,742 | -0.09(-0.16%) |
Sep 27, 2010 | 54.87 | 55.30 | 54.27 | 55.02 | 266,610 | +0.01(+0.02%) |
Sep 24, 2010 | 54.82 | 55.26 | 54.27 | 55.01 | 251,945 | +0.96(+1.78%) |
Sep 23, 2010 | 55.20 | 55.81 | 53.45 | 54.05 | 259,453 | -1.41(-2.54%) |
Sep 22, 2010 | 53.47 | 55.55 | 53.37 | 55.46 | 626,048 | +2.28(+4.29%) |
Sep 21, 2010 | 54.41 | 55.75 | 52.67 | 53.18 | 1,708,615 | +3.69(+7.45%) |
Sep 20, 2010 | 48.52 | 49.67 | 48.25 | 49.49 | 283,921 | +1.25(+2.58%) |
Sep 17, 2010 | 48.78 | 49.00 | 47.31 | 48.24 | 342,291 | -0.01(-0.01%) |
Sep 15, 2010 | 47.01 | 48.50 | 46.76 | 48.25 | 186,984 | +0.82(+1.73%) |
Sep 14, 2010 | 47.66 | 48.43 | 47.35 | 47.43 | 110,916 | -0.53(-1.11%) |
Sep 13, 2010 | 46.67 | 48.12 | 45.61 | 47.96 | 220,261 | +1.96(+4.26%) |
Sep 10, 2010 | 47.13 | 47.13 | 45.85 | 46.00 | 210,578 | -0.92(-1.96%) |
Sep 09, 2010 | 48.10 | 48.29 | 46.52 | 46.92 | 190,667 | -0.39(-0.82%) |
Sep 08, 2010 | 47.95 | 48.09 | 46.51 | 47.31 | 356,988 | -0.61(-1.27%) |
Sep 07, 2010 | 48.98 | 49.54 | 47.35 | 47.92 | 303,139 | -1.44(-2.92%) |
Sep 03, 2010 | 47.95 | 49.63 | 47.95 | 49.36 | 436,975 | +1.98(+4.18%) |
Sep 02, 2010 | 45.27 | 47.61 | 44.82 | 47.38 | 305,338 | +2.01(+4.43%) |
Sep 01, 2010 | 44.58 | 45.50 | 43.61 | 45.37 | 281,997 | +2.03(+4.68%) |
Aug 31, 2010 | 43.75 | 44.17 | 42.85 | 43.34 | 393,828 | -0.46(-1.05%) |
Aug 30, 2010 | 45.09 | 45.33 | 43.75 | 43.80 | 284,150 | -1.59(-3.50%) |
Aug 27, 2010 | 45.61 | 46.66 | 44.74 | 45.39 | 442,181 | +0.31(+0.69%) |
Aug 26, 2010 | 44.15 | 45.68 | 44.06 | 45.08 | 485,035 | +1.14(+2.59%) |
Aug 25, 2010 | 42.72 | 44.28 | 41.61 | 43.94 | 635,209 | +0.54(+1.24%) |
Aug 24, 2010 | 44.63 | 44.63 | 42.43 | 43.40 | 624,052 | -1.96(-4.32%) |
Aug 23, 2010 | 45.10 | 46.62 | 44.76 | 45.36 | 279,783 | +0.57(+1.27%) |
Aug 20, 2010 | 45.38 | 45.99 | 44.25 | 44.79 | 354,535 | -0.83(-1.82%) |
Aug 19, 2010 | 47.79 | 48.27 | 45.58 | 45.62 | 348,525 | -2.47(-5.14%) |
Aug 18, 2010 | 46.81 | 48.89 | 46.64 | 48.09 | 396,284 | +1.06(+2.25%) |
Aug 17, 2010 | 46.41 | 47.83 | 45.04 | 47.03 | 352,793 | +1.33(+2.91%) |
Aug 16, 2010 | 45.27 | 46.25 | 45.03 | 45.70 | 339,270 | +0.03(+0.07%) |
Aug 13, 2010 | 45.96 | 46.20 | 45.03 | 45.67 | 395,970 | -0.61(-1.32%) |
Aug 12, 2010 | 46.40 | 46.90 | 44.82 | 46.28 | 509,971 | -0.95(-2.01%) |
Aug 11, 2010 | 47.51 | 48.17 | 46.68 | 47.23 | 448,181 | -1.25(-2.58%) |
Aug 10, 2010 | 49.05 | 49.39 | 47.62 | 48.48 | 390,830 | -1.32(-2.65%) |
Aug 09, 2010 | 49.12 | 50.14 | 49.12 | 49.80 | 524,657 | +0.92(+1.88%) |
Aug 06, 2010 | 50.03 | 50.58 | 48.38 | 48.88 | 573,198 | -1.56(-3.09%) |
Aug 05, 2010 | 50.31 | 51.00 | 50.01 | 50.44 | 292,700 | -0.15(-0.30%) |
Aug 04, 2010 | 50.26 | 51.12 | 49.48 | 50.59 | 813,677 | +0.35(+0.70%) |
Aug 03, 2010 | 59.90 | 60.00 | 47.27 | 50.24 | 3,635,456 | -9.01(-15.21%) |
Aug 02, 2010 | 59.86 | 59.98 | 58.05 | 59.25 | 400,418 | +0.77(+1.32%) |
Jul 30, 2010 | 57.66 | 59.53 | 57.50 | 58.48 | 370,097 | -0.31(-0.53%) |
Jul 29, 2010 | 58.91 | 59.48 | 58.00 | 58.79 | 230,135 | +0.30(+0.51%) |
Jul 28, 2010 | 58.79 | 59.42 | 56.34 | 58.49 | 262,549 | -0.69(-1.17%) |
Jul 27, 2010 | 60.00 | 60.00 | 58.73 | 59.18 | 174,373 | -0.82(-1.37%) |
Jul 26, 2010 | 57.50 | 60.00 | 57.01 | 60.00 | 538,013 | +2.50(+4.35%) |
Jul 23, 2010 | 57.16 | 57.74 | 56.45 | 57.50 | 314,206 | +0.02(+0.03%) |
Jul 22, 2010 | 55.76 | 57.75 | 55.15 | 57.48 | 275,878 | +2.70(+4.93%) |
Jul 21, 2010 | 55.60 | 56.33 | 54.13 | 54.78 | 248,094 | -0.23(-0.42%) |
Jul 20, 2010 | 52.67 | 55.17 | 51.85 | 55.01 | 208,322 | +1.46(+2.73%) |
Jul 19, 2010 | 53.77 | 54.28 | 52.46 | 53.55 | 171,220 | -0.21(-0.39%) |
Jul 16, 2010 | 56.30 | 56.44 | 53.50 | 53.76 | 283,829 | -3.05(-5.37%) |
Jul 15, 2010 | 57.03 | 57.13 | 54.60 | 56.81 | 264,987 | -0.17(-0.30%) |
Jul 14, 2010 | 55.72 | 57.85 | 55.39 | 56.98 | 705,532 | +2.58(+4.74%) |
Jul 13, 2010 | 52.18 | 54.50 | 51.24 | 54.40 | 301,013 | +3.18(+6.21%) |
Jul 12, 2010 | 50.88 | 52.09 | 50.22 | 51.22 | 144,768 | +0.12(+0.23%) |
Jul 09, 2010 | 50.25 | 51.44 | 49.24 | 51.10 | 250,562 | +0.89(+1.77%) |
Jul 08, 2010 | 48.67 | 50.42 | 47.55 | 50.21 | 267,237 | +2.26(+4.71%) |
Jul 07, 2010 | 47.08 | 47.98 | 46.54 | 47.95 | 399,400 | +0.92(+1.96%) |
Jul 06, 2010 | 47.65 | 48.43 | 46.54 | 47.03 | 205,333 | +0.22(+0.47%) |
Jul 02, 2010 | 47.96 | 48.56 | 46.11 | 46.81 | 217,859 | -0.65(-1.37%) |