Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 69.36 | 70.68 | 66.60 | 67.92 | 2,588 | -2.40(-3.41%) |
Aug 30, 2010 | 74.40 | 74.40 | 69.60 | 70.32 | 4,346 | -1.92(-2.66%) |
Aug 27, 2010 | 75.00 | 75.00 | 70.44 | 72.24 | 6,566 | -1.68(-2.27%) |
Aug 26, 2010 | 76.92 | 83.28 | 73.56 | 73.92 | 27,360 | +0.34(+0.46%) |
Aug 25, 2010 | 64.20 | 73.68 | 64.20 | 73.58 | 7,272 | +9.38(+14.62%) |
Aug 24, 2010 | 68.40 | 68.40 | 64.20 | 64.20 | 2,199 | -4.80(-6.95%) |
Aug 23, 2010 | 68.28 | 70.08 | 67.20 | 69.00 | 1,852 | +2.64(+3.97%) |
Aug 20, 2010 | 68.52 | 69.60 | 66.00 | 66.36 | 1,838 | -1.80(-2.64%) |
Aug 19, 2010 | 70.68 | 70.68 | 67.20 | 68.16 | 5,482 | -0.72(-1.05%) |
Aug 18, 2010 | 63.12 | 70.32 | 63.00 | 68.88 | 2,723 | +4.08(+6.30%) |
Aug 17, 2010 | 65.52 | 65.52 | 63.48 | 64.80 | 2,306 | +1.44(+2.27%) |
Aug 16, 2010 | 64.08 | 64.92 | 61.20 | 63.36 | 2,018 | +0.12(+0.19%) |
Aug 13, 2010 | 66.00 | 66.72 | 63.00 | 63.24 | 2,980 | -2.16(-3.30%) |
Aug 12, 2010 | 67.08 | 69.12 | 65.28 | 65.40 | 1,647 | -1.44(-2.15%) |
Aug 11, 2010 | 69.48 | 69.60 | 62.76 | 66.84 | 5,366 | -1.92(-2.79%) |
Aug 10, 2010 | 69.36 | 70.08 | 67.20 | 68.76 | 4,153 | -0.00(-0.00%) |
Aug 09, 2010 | 69.48 | 69.48 | 66.72 | 68.76 | 5,555 | +1.32(+1.96%) |
Aug 06, 2010 | 63.84 | 67.44 | 63.84 | 67.44 | 3,223 | +1.95(+2.98%) |
Aug 05, 2010 | 63.48 | 66.60 | 63.36 | 65.49 | 4,770 | +2.61(+4.15%) |
Aug 04, 2010 | 62.28 | 63.00 | 61.68 | 62.88 | 3,591 | +1.32(+2.15%) |
Aug 03, 2010 | 60.48 | 61.80 | 60.24 | 61.56 | 4,350 | +1.56(+2.60%) |
Aug 02, 2010 | 60.00 | 60.60 | 59.64 | 60.00 | 8,221 | +0.96(+1.63%) |
Jul 30, 2010 | 60.00 | 60.00 | 57.00 | 59.04 | 4,339 | +1.20(+2.07%) |
Jul 29, 2010 | 70.32 | 70.32 | 56.52 | 57.84 | 17,504 | +4.20(+7.83%) |
Jul 28, 2010 | 53.88 | 54.84 | 53.64 | 53.64 | 366 | -0.24(-0.44%) |
Jul 27, 2010 | 54.00 | 54.00 | 52.56 | 53.88 | 754 | +0.60(+1.12%) |
Jul 26, 2010 | 57.48 | 57.48 | 53.28 | 53.28 | 789 | -3.72(-6.53%) |
Jul 23, 2010 | 50.64 | 57.00 | 50.64 | 57.00 | 1,811 | +7.08(+14.19%) |
Jul 22, 2010 | 49.92 | 50.16 | 49.56 | 49.92 | 2,091 | -1.08(-2.12%) |
Jul 21, 2010 | 49.80 | 51.00 | 49.80 | 51.00 | 600 | +2.46(+5.07%) |
Jul 20, 2010 | 48.54 | 48.54 | 48.54 | 48.54 | 25 | +0.54(+1.12%) |
Jul 19, 2010 | 48.00 | 48.00 | 47.76 | 48.00 | 1,715 | +0.96(+2.04%) |
Jul 16, 2010 | 52.56 | 52.56 | 47.04 | 47.04 | 3,641 | -2.28(-4.63%) |
Jul 15, 2010 | 52.20 | 52.20 | 47.40 | 49.32 | 4,275 | -2.88(-5.51%) |
Jul 14, 2010 | 51.60 | 53.16 | 51.00 | 52.20 | 8,545 | +0.60(+1.16%) |
Jul 13, 2010 | 51.00 | 51.60 | 50.04 | 51.60 | 1,181 | +0.60(+1.18%) |
Jul 12, 2010 | 51.55 | 51.60 | 49.32 | 51.00 | 4,074 | +0.12(+0.23%) |
Jul 09, 2010 | 51.60 | 51.60 | 50.88 | 50.88 | 800 | -0.72(-1.39%) |
Jul 08, 2010 | 49.82 | 51.60 | 49.32 | 51.60 | 7,603 | +1.80(+3.61%) |
Jul 07, 2010 | 49.80 | 50.40 | 47.82 | 49.80 | 2,082 | +0.00(+0.00%) |
Jul 06, 2010 | 50.40 | 50.40 | 49.20 | 49.80 | 625 | +0.00(+0.00%) |
Jul 02, 2010 | 49.80 | 49.80 | 49.80 | 49.80 | 971 | +0.48(+0.97%) |
Jul 01, 2010 | 50.40 | 51.96 | 49.32 | 49.32 | 4,514 | -1.08(-2.14%) |
Jun 30, 2010 | 51.60 | 52.50 | 49.20 | 50.40 | 5,624 | +3.96(+8.52%) |
Jun 29, 2010 | 46.80 | 48.00 | 46.44 | 46.44 | 658 | -1.56(-3.24%) |
Jun 25, 2010 | 47.88 | 48.36 | 47.40 | 48.00 | 645 | +0.00(+0.01%) |
Jun 24, 2010 | 47.40 | 48.00 | 47.40 | 47.99 | 537 | +0.59(+1.25%) |
Jun 23, 2010 | 47.40 | 47.97 | 47.40 | 47.40 | 131 | +0.00(+0.00%) |
Jun 22, 2010 | 49.55 | 49.55 | 47.40 | 47.40 | 745 | -2.88(-5.73%) |
Jun 21, 2010 | 51.36 | 51.36 | 50.28 | 50.28 | 596 | -0.12(-0.24%) |
Jun 18, 2010 | 52.68 | 52.68 | 49.80 | 50.40 | 643 | +0.00(+0.00%) |
Jun 17, 2010 | 49.92 | 50.52 | 49.92 | 50.40 | 235 | +1.08(+2.19%) |
Jun 16, 2010 | 51.00 | 51.00 | 49.32 | 49.32 | 1,708 | -1.68(-3.29%) |
Jun 15, 2010 | 51.00 | 51.00 | 51.00 | 51.00 | 499 | +0.00(+0.00%) |
Jun 14, 2010 | 50.94 | 51.00 | 50.94 | 51.00 | 670 | +1.08(+2.16%) |
Jun 11, 2010 | 48.36 | 49.92 | 48.36 | 49.92 | 324 | -1.08(-2.12%) |
Jun 10, 2010 | 51.00 | 51.00 | 50.91 | 51.00 | 375 | -0.12(-0.23%) |
Jun 09, 2010 | 52.20 | 52.20 | 51.12 | 51.12 | 585 | -1.32(-2.52%) |
Jun 08, 2010 | 51.24 | 52.44 | 51.24 | 52.44 | 475 | +0.24(+0.46%) |
Jun 07, 2010 | 52.08 | 52.20 | 52.08 | 52.20 | 16 | +0.60(+1.16%) |
Jun 04, 2010 | 51.00 | 51.60 | 51.00 | 51.60 | 91 | +0.00(+0.00%) |