Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 46.55 | 49.30 | 46.55 | 48.50 | 1,040 | -0.15(-0.31%) |
Aug 30, 2010 | 50.90 | 50.90 | 48.65 | 48.65 | 100 | -2.45(-4.79%) |
Aug 27, 2010 | 53.55 | 53.55 | 51.10 | 51.10 | 175 | +1.35(+2.71%) |
Aug 26, 2010 | 51.65 | 51.65 | 49.75 | 49.75 | 282 | -2.70(-5.15%) |
Aug 25, 2010 | 52.50 | 52.55 | 52.45 | 52.45 | 120 | +0.70(+1.35%) |
Aug 24, 2010 | 53.75 | 53.75 | 51.50 | 51.75 | 1,662 | -1.75(-3.27%) |
Aug 23, 2010 | 53.50 | 54.35 | 53.50 | 53.50 | 1,380 | +0.75(+1.42%) |
Aug 20, 2010 | 52.10 | 52.75 | 52.00 | 52.75 | 600 | +0.85(+1.64%) |
Aug 19, 2010 | 51.10 | 53.00 | 51.10 | 51.90 | 3,009 | +1.20(+2.37%) |
Aug 18, 2010 | 51.50 | 51.50 | 50.70 | 50.70 | 580 | +0.20(+0.40%) |
Aug 17, 2010 | 51.45 | 51.45 | 50.05 | 50.50 | 190 | +0.45(+0.90%) |
Aug 16, 2010 | 50.00 | 50.10 | 50.00 | 50.05 | 1,644 | +0.05(+0.10%) |
Aug 13, 2010 | 50.05 | 50.05 | 50.00 | 50.00 | 260 | -0.80(-1.57%) |
Aug 12, 2010 | 50.00 | 50.80 | 50.00 | 50.80 | 530 | +0.80(+1.60%) |
Aug 11, 2010 | 50.00 | 50.50 | 50.00 | 50.00 | 440 | -0.10(-0.20%) |
Aug 10, 2010 | 50.10 | 50.70 | 50.00 | 50.10 | 4,054 | +0.05(+0.10%) |
Aug 09, 2010 | 50.95 | 50.95 | 49.90 | 50.05 | 1,680 | -0.25(-0.50%) |
Aug 06, 2010 | 55.00 | 55.15 | 49.55 | 50.30 | 6,144 | -3.27(-6.10%) |
Aug 05, 2010 | 52.95 | 54.37 | 51.75 | 53.57 | 800 | +0.62(+1.17%) |
Aug 04, 2010 | 55.75 | 55.75 | 52.50 | 52.95 | 432 | -2.45(-4.42%) |
Aug 03, 2010 | 50.75 | 58.05 | 48.10 | 55.40 | 6,679 | +5.35(+10.69%) |
Aug 02, 2010 | 53.75 | 55.00 | 49.80 | 50.05 | 2,631 | -3.70(-6.88%) |
Jul 30, 2010 | 52.95 | 55.00 | 52.25 | 53.75 | 2,545 | +0.80(+1.51%) |
Jul 29, 2010 | 49.70 | 53.00 | 49.55 | 52.95 | 2,031 | +3.85(+7.84%) |
Jul 28, 2010 | 44.20 | 49.40 | 43.85 | 49.10 | 5,107 | +5.55(+12.73%) |
Jul 27, 2010 | 43.60 | 43.60 | 43.45 | 43.55 | 790 | +0.01(+0.01%) |
Jul 26, 2010 | 43.50 | 44.45 | 42.55 | 43.55 | 3,964 | +0.15(+0.35%) |
Jul 23, 2010 | 42.50 | 43.45 | 42.50 | 43.40 | 124 | +0.60(+1.40%) |
Jul 22, 2010 | 42.65 | 43.20 | 42.65 | 42.80 | 342 | +0.25(+0.59%) |
Jul 21, 2010 | 41.59 | 42.55 | 41.59 | 42.55 | 514 | +1.20(+2.90%) |
Jul 20, 2010 | 42.85 | 42.85 | 41.25 | 41.35 | 460 | -0.85(-2.02%) |
Jul 19, 2010 | 41.40 | 42.50 | 41.40 | 42.20 | 160 | +0.35(+0.84%) |
Jul 16, 2010 | 42.55 | 42.55 | 41.85 | 41.85 | 368 | -0.80(-1.87%) |
Jul 15, 2010 | 43.05 | 43.25 | 42.65 | 42.65 | 292 | -0.90(-2.07%) |
Jul 14, 2010 | 43.65 | 43.75 | 43.50 | 43.55 | 770 | -0.95(-2.13%) |
Jul 13, 2010 | 45.65 | 45.65 | 44.45 | 44.50 | 300 | +0.00(+0.00%) |
Jul 12, 2010 | 44.70 | 44.70 | 44.50 | 44.50 | 360 | -0.40(-0.89%) |
Jul 09, 2010 | 45.20 | 45.45 | 44.80 | 44.90 | 182 | -0.40(-0.88%) |
Jul 08, 2010 | 45.50 | 45.50 | 44.25 | 45.30 | 1,580 | +0.15(+0.33%) |
Jul 07, 2010 | 45.02 | 45.25 | 44.25 | 45.15 | 1,157 | -0.50(-1.10%) |
Jul 06, 2010 | 46.55 | 46.75 | 45.55 | 45.65 | 420 | +0.05(+0.11%) |
Jul 02, 2010 | 45.55 | 45.74 | 45.55 | 45.60 | 140 | -0.57(-1.25%) |
Jul 01, 2010 | 46.17 | 46.17 | 46.17 | 46.17 | 20 | +0.82(+1.82%) |
Jun 30, 2010 | 45.27 | 45.65 | 44.60 | 45.35 | 200 | +1.00(+2.25%) |
Jun 29, 2010 | 45.80 | 46.50 | 44.35 | 44.35 | 1,398 | -0.73(-1.61%) |
Jun 25, 2010 | 46.10 | 46.10 | 44.50 | 45.08 | 1,247 | -0.97(-2.12%) |
Jun 24, 2010 | 46.55 | 46.55 | 45.85 | 46.05 | 362 | -2.40(-4.95%) |
Jun 23, 2010 | 45.83 | 48.45 | 45.83 | 48.45 | 400 | +0.25(+0.52%) |
Jun 22, 2010 | 47.50 | 48.30 | 47.20 | 48.20 | 748 | +0.70(+1.47%) |
Jun 21, 2010 | 46.65 | 47.75 | 46.50 | 47.50 | 860 | +0.85(+1.82%) |
Jun 18, 2010 | 45.90 | 46.65 | 45.90 | 46.65 | 120 | -0.40(-0.85%) |
Jun 17, 2010 | 48.70 | 49.67 | 47.05 | 47.05 | 616 | -1.40(-2.89%) |
Jun 16, 2010 | 47.60 | 48.45 | 47.60 | 48.45 | 270 | +1.75(+3.75%) |
Jun 15, 2010 | 45.08 | 47.30 | 45.00 | 46.70 | 1,048 | +1.15(+2.53%) |
Jun 14, 2010 | 44.70 | 46.55 | 44.70 | 45.55 | 680 | +0.40(+0.89%) |
Jun 11, 2010 | 46.25 | 46.25 | 44.45 | 45.15 | 2,613 | -1.95(-4.14%) |
Jun 10, 2010 | 49.05 | 49.60 | 46.30 | 47.10 | 3,290 | -1.10(-2.28%) |
Jun 09, 2010 | 47.60 | 48.50 | 47.60 | 48.20 | 80 | -0.05(-0.10%) |
Jun 08, 2010 | 48.70 | 48.75 | 48.25 | 48.25 | 460 | +0.70(+1.46%) |
Jun 07, 2010 | 47.60 | 49.10 | 47.50 | 47.55 | 2,400 | -1.20(-2.45%) |
Jun 04, 2010 | 48.60 | 49.10 | 47.55 | 48.75 | 1,099 | -0.55(-1.12%) |
Jun 03, 2010 | 48.65 | 49.30 | 48.50 | 49.30 | 769 | +0.30(+0.61%) |