Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 27, 2010 | 51.52 | 51.52 | 51.52 | 0 | -1.90(-3.56%) | |
Oct 25, 2010 | 53.42 | 53.42 | 53.42 | 53.42 | 555 | +0.89(+1.69%) |
Oct 22, 2010 | 52.53 | 52.53 | 52.53 | 52.53 | 100 | -0.28(-0.53%) |
Oct 21, 2010 | 52.81 | 52.81 | 52.81 | 52.81 | 222 | -0.63(-1.18%) |
Oct 20, 2010 | 53.44 | 53.44 | 53.44 | 53.44 | 222 | +0.09(+0.17%) |
Oct 19, 2010 | 53.35 | 53.35 | 53.35 | 53.35 | 800 | +0.25(+0.47%) |
Oct 18, 2010 | 53.10 | 53.10 | 53.10 | 53.10 | 111 | -0.28(-0.52%) |
Oct 15, 2010 | 53.38 | 53.38 | 53.38 | 53.38 | 211 | +0.00(+0.00%) |
Oct 14, 2010 | 54.13 | 54.13 | 53.38 | 53.38 | 3,522 | -0.60(-1.11%) |
Oct 13, 2010 | 53.58 | 53.99 | 53.58 | 53.98 | 2,400 | -0.33(-0.61%) |
Oct 12, 2010 | 54.54 | 54.54 | 54.31 | 54.31 | 1,800 | -0.34(-0.62%) |
Oct 11, 2010 | 54.63 | 54.65 | 54.63 | 54.65 | 2,011 | -0.11(-0.20%) |
Oct 08, 2010 | 54.76 | 55.24 | 54.76 | 54.76 | 7,595 | +0.01(+0.02%) |
Oct 07, 2010 | 54.75 | 54.75 | 54.75 | 54.75 | 254 | -0.60(-1.08%) |
Oct 06, 2010 | 55.30 | 55.35 | 55.30 | 55.35 | 1,555 | +1.19(+2.20%) |
Oct 05, 2010 | 54.41 | 54.42 | 54.16 | 54.16 | 3,300 | -0.21(-0.39%) |
Oct 04, 2010 | 54.21 | 54.37 | 54.21 | 54.37 | 422 | +0.50(+0.93%) |
Oct 01, 2010 | 53.87 | 54.14 | 53.86 | 53.87 | 3,421 | +0.43(+0.80%) |
Sep 30, 2010 | 53.44 | 53.44 | 53.44 | 53.44 | 800 | -1.14(-2.09%) |
Sep 29, 2010 | 54.58 | 54.60 | 54.58 | 54.58 | 3,600 | -0.11(-0.20%) |
Sep 28, 2010 | 54.34 | 54.69 | 54.34 | 54.69 | 1,800 | +0.66(+1.22%) |
Sep 27, 2010 | 53.96 | 54.03 | 53.96 | 54.03 | 900 | +1.04(+1.96%) |
Sep 24, 2010 | 52.99 | 52.99 | 52.99 | 52.99 | 800 | -0.50(-0.93%) |
Sep 23, 2010 | 53.49 | 53.49 | 53.49 | 53.49 | 700 | -0.01(-0.02%) |
Sep 22, 2010 | 53.59 | 53.59 | 53.50 | 53.50 | 500 | +0.36(+0.68%) |
Sep 21, 2010 | 53.14 | 53.14 | 53.14 | 53.14 | 800 | +1.23(+2.37%) |
Sep 17, 2010 | 51.91 | 51.91 | 51.91 | 0 | -0.29(-0.56%) | |
Sep 15, 2010 | 52.60 | 52.60 | 52.20 | 52.20 | 1,798 | -0.29(-0.55%) |
Sep 14, 2010 | 52.49 | 52.49 | 52.49 | 52.49 | 2,300 | +0.45(+0.86%) |
Sep 13, 2010 | 52.04 | 52.04 | 52.04 | 52.04 | 100 | +0.33(+0.64%) |
Sep 10, 2010 | 51.71 | 51.71 | 51.71 | 51.71 | 100 | -0.66(-1.26%) |
Sep 09, 2010 | 52.55 | 52.65 | 52.20 | 52.37 | 17,400 | -0.83(-1.56%) |
Sep 08, 2010 | 53.10 | 53.20 | 53.10 | 53.20 | 1,400 | -0.60(-1.12%) |
Sep 07, 2010 | 53.71 | 53.80 | 53.71 | 53.80 | 1,300 | +1.18(+2.24%) |
Sep 03, 2010 | 52.27 | 52.66 | 52.18 | 52.62 | 5,600 | -0.88(-1.64%) |
Sep 02, 2010 | 53.50 | 53.50 | 53.50 | 53.50 | 100 | +0.16(+0.30%) |
Sep 01, 2010 | 53.79 | 53.79 | 53.34 | 53.34 | 3,400 | -1.66(-3.02%) |
Aug 31, 2010 | 55.00 | 55.00 | 55.00 | 55.00 | 2,200 | +0.58(+1.07%) |
Aug 30, 2010 | 54.42 | 54.42 | 54.42 | 54.42 | 100 | +1.20(+2.25%) |
Aug 27, 2010 | 53.22 | 53.22 | 53.22 | 53.22 | 2,200 | -1.23(-2.26%) |
Aug 26, 2010 | 54.45 | 54.45 | 54.45 | 54.45 | 800 | -0.70(-1.27%) |
Aug 25, 2010 | 55.34 | 55.35 | 55.15 | 55.15 | 4,000 | +0.32(+0.58%) |
Aug 24, 2010 | 54.50 | 54.83 | 54.50 | 54.83 | 14,021 | +1.12(+2.09%) |
Aug 23, 2010 | 53.60 | 53.72 | 53.60 | 53.71 | 8,921 | -0.27(-0.50%) |
Aug 20, 2010 | 53.96 | 54.00 | 53.96 | 53.98 | 11,500 | +0.18(+0.33%) |
Aug 19, 2010 | 53.73 | 53.80 | 53.73 | 53.80 | 10,000 | +0.52(+0.98%) |
Aug 18, 2010 | 53.59 | 53.59 | 53.28 | 53.28 | 6,600 | +0.50(+0.95%) |
Aug 17, 2010 | 52.77 | 52.78 | 52.77 | 52.78 | 5,000 | -0.66(-1.24%) |
Aug 16, 2010 | 53.44 | 53.44 | 53.44 | 53.44 | 400 | +1.65(+3.19%) |
Aug 13, 2010 | 51.79 | 51.88 | 51.77 | 51.79 | 21,600 | +0.70(+1.37%) |
Aug 11, 2010 | 51.09 | 51.09 | 51.09 | 0 | +1.04(+2.08%) |