Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2010 | 36.53 | 36.04 | 36.04 | 36.04 | 500 | -0.96(-2.59%) |
Aug 27, 2010 | 37.00 | 37.00 | 37.00 | 37.00 | 200 | -1.24(-3.24%) |
Aug 26, 2010 | 38.24 | 38.24 | 38.24 | 38.24 | 100 | -0.76(-1.95%) |
Aug 25, 2010 | 38.50 | 39.00 | 38.50 | 39.00 | 1,400 | +0.60(+1.56%) |
Aug 24, 2010 | 38.39 | 38.75 | 38.39 | 38.40 | 1,354 | +0.36(+0.95%) |
Aug 20, 2010 | 37.61 | 38.04 | 38.04 | 38.04 | 1,100 | +1.04(+2.81%) |
Aug 19, 2010 | 37.00 | 37.00 | 37.00 | 37.00 | 100 | -0.30(-0.80%) |
Aug 18, 2010 | 38.80 | 38.80 | 37.06 | 37.30 | 2,400 | +0.12(+0.32%) |
Aug 17, 2010 | 37.55 | 37.55 | 37.18 | 37.18 | 335 | -1.78(-4.57%) |
Aug 16, 2010 | 37.94 | 38.96 | 36.65 | 38.96 | 4,077 | +1.80(+4.84%) |
Aug 13, 2010 | 37.16 | 37.81 | 37.16 | 37.16 | 200 | +0.16(+0.43%) |
Aug 12, 2010 | 38.02 | 38.02 | 37.00 | 37.00 | 1,630 | -2.56(-6.47%) |
Aug 11, 2010 | 39.56 | 39.56 | 39.56 | 39.56 | 300 | +1.26(+3.29%) |
Aug 10, 2010 | 38.30 | 38.30 | 38.30 | 38.30 | 1,000 | +0.86(+2.30%) |
Aug 09, 2010 | 38.41 | 38.41 | 37.44 | 37.44 | 2,075 | -0.97(-2.53%) |
Aug 06, 2010 | 38.41 | 38.90 | 37.22 | 38.41 | 6,151 | +1.16(+3.11%) |
Aug 05, 2010 | 35.27 | 37.25 | 34.50 | 37.25 | 7,009 | +0.23(+0.62%) |
Aug 04, 2010 | 37.89 | 38.06 | 37.02 | 37.02 | 2,732 | -2.26(-5.75%) |
Aug 03, 2010 | 39.28 | 39.28 | 38.80 | 39.28 | 2,685 | +1.09(+2.85%) |
Aug 02, 2010 | 37.96 | 38.19 | 37.06 | 38.19 | 5,847 | -1.07(-2.73%) |
Jul 30, 2010 | 39.26 | 39.27 | 39.26 | 39.26 | 4,300 | -1.75(-4.27%) |
Jul 29, 2010 | 41.92 | 41.92 | 41.01 | 41.01 | 500 | -1.12(-2.66%) |
Jul 28, 2010 | 44.13 | 44.13 | 42.13 | 42.13 | 1,800 | -3.18(-7.01%) |
Jul 27, 2010 | 44.99 | 45.48 | 44.03 | 45.31 | 2,680 | +2.59(+6.06%) |
Jul 22, 2010 | 41.77 | 42.72 | 42.72 | 42.72 | 3,900 | -1.92(-4.30%) |
Jul 20, 2010 | 44.27 | 44.64 | 44.64 | 44.64 | 3,300 | +0.64(+1.45%) |
Jul 19, 2010 | 43.91 | 44.61 | 43.91 | 44.00 | 520 | +0.90(+2.09%) |
Jul 16, 2010 | 43.10 | 43.73 | 42.53 | 43.10 | 7,295 | +0.39(+0.91%) |
Jul 15, 2010 | 44.23 | 44.23 | 42.45 | 42.71 | 1,592 | -1.97(-4.41%) |
Jul 14, 2010 | 45.02 | 45.44 | 44.62 | 44.68 | 11,917 | -1.69(-3.64%) |
Jul 13, 2010 | 46.37 | 46.37 | 46.37 | 46.37 | 300 | -1.03(-2.17%) |
Jul 12, 2010 | 47.09 | 47.40 | 46.99 | 47.40 | 3,044 | +0.92(+1.98%) |
Jul 09, 2010 | 46.48 | 46.50 | 45.12 | 46.48 | 1,549 | +0.28(+0.61%) |
Jul 08, 2010 | 47.51 | 47.51 | 46.20 | 46.20 | 4,414 | -1.81(-3.77%) |
Jul 07, 2010 | 51.05 | 51.05 | 47.70 | 48.01 | 5,669 | -3.44(-6.69%) |
Jul 06, 2010 | 50.05 | 51.45 | 49.21 | 51.45 | 8,885 | +0.34(+0.67%) |
Jul 02, 2010 | 51.11 | 51.32 | 50.80 | 51.11 | 7,513 | +0.16(+0.31%) |
Jul 01, 2010 | 52.71 | 52.99 | 50.95 | 50.95 | 6,000 | -1.75(-3.32%) |
Jun 30, 2010 | 55.24 | 55.24 | 51.90 | 52.70 | 21,526 | -2.97(-5.34%) |
Jun 29, 2010 | 57.64 | 58.65 | 55.14 | 55.67 | 4,487 | +2.87(+5.44%) |
Jun 25, 2010 | 52.80 | 52.80 | 52.29 | 52.80 | 1,208 | +0.90(+1.73%) |
Jun 24, 2010 | 51.77 | 51.90 | 51.77 | 51.90 | 500 | +0.66(+1.29%) |
Jun 23, 2010 | 51.34 | 51.50 | 51.24 | 51.24 | 3,940 | +0.37(+0.73%) |
Jun 21, 2010 | 49.71 | 50.87 | 50.87 | 50.87 | 3,300 | +0.20(+0.39%) |
Jun 18, 2010 | 50.67 | 51.57 | 50.27 | 50.67 | 2,550 | -0.33(-0.65%) |
Jun 16, 2010 | 51.00 | 51.00 | 51.00 | 51.00 | 200 | -0.66(-1.28%) |
Jun 15, 2010 | 51.39 | 51.68 | 51.39 | 51.66 | 2,414 | -0.01(-0.02%) |
Jun 14, 2010 | 51.51 | 51.67 | 51.46 | 51.67 | 849 | -0.34(-0.65%) |
Jun 11, 2010 | 53.48 | 53.48 | 52.01 | 52.01 | 550 | -1.15(-2.16%) |
Jun 10, 2010 | 53.93 | 53.95 | 51.13 | 53.16 | 9,290 | -0.89(-1.65%) |
Jun 08, 2010 | 54.05 | 54.05 | 54.05 | 54.05 | 0 | -0.29(-0.53%) |
Jun 07, 2010 | 54.68 | 54.69 | 54.28 | 54.34 | 1,947 | +0.36(+0.67%) |
Jun 04, 2010 | 53.98 | 53.98 | 53.42 | 53.98 | 2,160 | +0.67(+1.26%) |
Jun 03, 2010 | 52.83 | 53.31 | 52.82 | 53.31 | 1,528 | -0.37(-0.69%) |
Jun 02, 2010 | 53.68 | 53.68 | 53.68 | 53.68 | 200 | +2.28(+4.44%) |