Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 59.10 | 60.45 | 56.25 | 60.00 | 21,766 | +1.65(+2.83%) |
Sep 29, 2010 | 60.00 | 60.90 | 57.60 | 58.35 | 24,152 | -2.10(-3.47%) |
Sep 28, 2010 | 61.80 | 62.25 | 59.48 | 60.45 | 19,962 | -1.20(-1.95%) |
Sep 27, 2010 | 63.90 | 63.90 | 61.20 | 61.65 | 23,785 | -0.75(-1.20%) |
Sep 24, 2010 | 62.70 | 63.90 | 61.20 | 62.40 | 30,800 | +1.05(+1.71%) |
Sep 23, 2010 | 58.65 | 64.35 | 58.50 | 61.35 | 40,685 | +1.95(+3.28%) |
Sep 22, 2010 | 60.00 | 61.20 | 58.50 | 59.40 | 14,507 | -0.60(-1.00%) |
Sep 21, 2010 | 59.55 | 62.25 | 58.35 | 60.00 | 22,226 | +0.75(+1.27%) |
Sep 20, 2010 | 57.30 | 60.75 | 57.30 | 59.25 | 33,296 | +2.55(+4.50%) |
Sep 17, 2010 | 57.00 | 57.45 | 54.45 | 56.70 | 27,760 | -0.45(-0.79%) |
Sep 15, 2010 | 58.05 | 58.05 | 56.25 | 57.15 | 18,568 | -0.90(-1.55%) |
Sep 14, 2010 | 58.95 | 59.70 | 55.95 | 58.05 | 54,062 | -1.05(-1.78%) |
Sep 13, 2010 | 53.40 | 59.70 | 51.90 | 59.10 | 82,885 | +6.75(+12.89%) |
Sep 10, 2010 | 52.80 | 52.80 | 50.70 | 52.35 | 26,562 | +1.05(+2.05%) |
Sep 09, 2010 | 54.00 | 54.15 | 51.00 | 51.30 | 27,135 | -1.95(-3.66%) |
Sep 08, 2010 | 52.05 | 53.25 | 51.00 | 53.25 | 33,439 | +1.20(+2.31%) |
Sep 07, 2010 | 52.95 | 53.25 | 49.81 | 52.05 | 97,937 | -0.90(-1.70%) |
Sep 03, 2010 | 45.00 | 55.80 | 43.65 | 52.95 | 483,394 | -18.75(-26.15%) |
Sep 02, 2010 | 69.30 | 72.00 | 67.20 | 71.70 | 27,680 | +2.70(+3.91%) |
Sep 01, 2010 | 66.30 | 70.05 | 65.40 | 69.00 | 30,067 | +4.05(+6.24%) |
Aug 31, 2010 | 65.55 | 66.45 | 64.20 | 64.95 | 17,535 | -0.90(-1.37%) |
Aug 30, 2010 | 66.30 | 67.50 | 64.80 | 65.85 | 14,959 | -1.05(-1.57%) |
Aug 27, 2010 | 66.30 | 67.05 | 63.75 | 66.90 | 15,712 | +1.80(+2.76%) |
Aug 26, 2010 | 66.30 | 68.25 | 65.10 | 65.10 | 16,392 | -0.60(-0.91%) |
Aug 25, 2010 | 63.90 | 65.85 | 63.45 | 65.70 | 19,803 | +1.35(+2.10%) |
Aug 24, 2010 | 63.90 | 67.50 | 63.15 | 64.35 | 25,762 | +0.00(+0.00%) |
Aug 23, 2010 | 66.75 | 67.20 | 64.05 | 64.35 | 32,749 | -1.80(-2.72%) |
Aug 20, 2010 | 67.65 | 68.85 | 65.85 | 66.15 | 25,684 | -1.95(-2.86%) |
Aug 19, 2010 | 70.65 | 70.80 | 68.10 | 68.10 | 24,436 | -3.00(-4.22%) |
Aug 18, 2010 | 72.30 | 72.60 | 70.35 | 71.10 | 11,528 | -1.65(-2.27%) |
Aug 17, 2010 | 71.10 | 73.20 | 70.05 | 72.75 | 21,193 | +2.40(+3.41%) |
Aug 16, 2010 | 69.00 | 71.25 | 68.40 | 70.35 | 11,293 | +0.75(+1.08%) |
Aug 13, 2010 | 70.35 | 71.85 | 69.00 | 69.60 | 15,796 | -1.05(-1.49%) |
Aug 12, 2010 | 71.10 | 73.05 | 68.70 | 70.65 | 37,541 | -1.95(-2.69%) |
Aug 11, 2010 | 73.80 | 74.25 | 71.25 | 72.60 | 34,070 | -2.25(-3.01%) |
Aug 10, 2010 | 75.30 | 76.05 | 74.39 | 74.85 | 21,617 | -1.80(-2.35%) |
Aug 09, 2010 | 77.25 | 77.25 | 74.70 | 76.65 | 20,577 | +0.00(+0.00%) |
Aug 06, 2010 | 75.30 | 77.10 | 73.95 | 76.65 | 19,097 | +0.00(+0.00%) |
Aug 05, 2010 | 78.75 | 79.04 | 76.20 | 76.65 | 20,953 | -3.15(-3.95%) |
Aug 04, 2010 | 79.95 | 83.85 | 77.25 | 79.80 | 50,556 | +0.15(+0.19%) |
Aug 03, 2010 | 76.35 | 81.45 | 75.45 | 79.65 | 34,136 | +3.30(+4.32%) |
Aug 02, 2010 | 78.15 | 78.75 | 75.75 | 76.35 | 18,361 | -0.60(-0.78%) |
Jul 30, 2010 | 75.00 | 78.08 | 73.50 | 76.95 | 22,866 | +0.45(+0.59%) |
Jul 29, 2010 | 75.45 | 76.95 | 73.05 | 76.50 | 20,788 | +0.15(+0.20%) |
Jul 28, 2010 | 79.65 | 79.65 | 75.15 | 76.35 | 18,382 | -1.35(-1.74%) |
Jul 27, 2010 | 78.60 | 78.60 | 75.00 | 77.70 | 24,045 | +0.15(+0.19%) |
Jul 26, 2010 | 75.00 | 78.60 | 72.90 | 77.55 | 38,884 | +3.15(+4.23%) |
Jul 23, 2010 | 72.30 | 74.92 | 70.20 | 74.40 | 31,693 | +1.65(+2.27%) |
Jul 22, 2010 | 72.30 | 72.90 | 70.52 | 72.75 | 52,259 | +2.55(+3.63%) |
Jul 21, 2010 | 75.00 | 75.60 | 69.75 | 70.20 | 37,493 | -3.90(-5.26%) |
Jul 20, 2010 | 67.65 | 75.30 | 66.00 | 74.10 | 77,430 | +6.15(+9.05%) |
Jul 19, 2010 | 67.65 | 70.80 | 66.75 | 67.95 | 38,342 | +0.30(+0.44%) |
Jul 16, 2010 | 71.85 | 71.85 | 66.75 | 67.65 | 32,496 | -4.50(-6.24%) |
Jul 15, 2010 | 73.65 | 73.95 | 70.20 | 72.15 | 27,870 | -1.35(-1.84%) |
Jul 14, 2010 | 72.00 | 75.60 | 69.90 | 73.50 | 31,739 | +1.50(+2.08%) |
Jul 13, 2010 | 68.85 | 72.00 | 68.25 | 72.00 | 30,735 | +4.05(+5.96%) |
Jul 12, 2010 | 71.85 | 72.90 | 67.65 | 67.95 | 23,888 | -4.05(-5.62%) |
Jul 09, 2010 | 67.80 | 72.75 | 66.75 | 72.00 | 24,006 | +3.60(+5.26%) |
Jul 08, 2010 | 68.25 | 70.05 | 66.30 | 68.40 | 22,307 | +1.35(+2.01%) |
Jul 07, 2010 | 64.20 | 67.05 | 63.75 | 67.05 | 33,537 | +2.85(+4.44%) |
Jul 06, 2010 | 69.75 | 70.50 | 63.90 | 64.20 | 37,325 | -3.90(-5.73%) |
Jul 02, 2010 | 68.70 | 69.00 | 65.40 | 68.10 | 19,299 | +0.00(+0.00%) |