Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 51.28 | 52.05 | 50.86 | 51.28 | 10,816 | +0.21(+0.42%) |
Sep 29, 2010 | 50.71 | 51.37 | 50.59 | 51.07 | 979,081 | +0.03(+0.05%) |
Sep 28, 2010 | 50.36 | 51.11 | 49.75 | 51.04 | 937,523 | +0.53(+1.05%) |
Sep 27, 2010 | 50.67 | 50.93 | 50.47 | 50.52 | 1,009,207 | -0.26(-0.52%) |
Sep 24, 2010 | 50.73 | 51.03 | 50.32 | 50.78 | 1,505,217 | +0.87(+1.75%) |
Sep 23, 2010 | 50.27 | 50.60 | 49.79 | 49.91 | 1,061,055 | -0.80(-1.58%) |
Sep 22, 2010 | 51.18 | 51.51 | 50.45 | 50.71 | 1,575,048 | -0.46(-0.89%) |
Sep 21, 2010 | 51.60 | 51.71 | 50.91 | 51.17 | 1,999,659 | -0.85(-1.62%) |
Sep 20, 2010 | 51.59 | 52.13 | 51.25 | 52.01 | 1,021,352 | +0.59(+1.15%) |
Sep 17, 2010 | 51.42 | 51.92 | 51.33 | 51.42 | 1,501,779 | +0.52(+1.02%) |
Sep 15, 2010 | 50.96 | 51.13 | 50.55 | 50.90 | 708,325 | -0.09(-0.17%) |
Sep 14, 2010 | 52.03 | 52.03 | 50.96 | 50.99 | 1,305,046 | -1.07(-2.05%) |
Sep 13, 2010 | 52.07 | 52.29 | 51.78 | 52.06 | 1,354,979 | +0.51(+0.99%) |
Sep 10, 2010 | 50.38 | 51.55 | 50.38 | 51.55 | 1,149,060 | +1.16(+2.31%) |
Sep 09, 2010 | 51.25 | 51.50 | 50.08 | 50.38 | 1,374,501 | -0.36(-0.71%) |
Sep 08, 2010 | 50.60 | 51.03 | 50.42 | 50.74 | 853,338 | +0.32(+0.63%) |
Sep 07, 2010 | 50.46 | 50.70 | 49.75 | 50.43 | 189 | -0.44(-0.87%) |
Sep 03, 2010 | 51.07 | 51.07 | 50.38 | 50.87 | 1,105,928 | +0.55(+1.10%) |
Sep 02, 2010 | 49.47 | 50.39 | 49.47 | 50.31 | 930,101 | +0.70(+1.42%) |
Sep 01, 2010 | 48.16 | 49.83 | 48.16 | 49.61 | 1,306,260 | +2.14(+4.51%) |
Aug 31, 2010 | 47.42 | 48.32 | 47.21 | 47.47 | 6,889 | -0.92(-1.91%) |
Aug 30, 2010 | 48.90 | 49.54 | 48.39 | 48.39 | 1,292,003 | -0.75(-1.52%) |
Aug 27, 2010 | 49.14 | 49.17 | 47.55 | 49.14 | 1,838,633 | +1.31(+2.74%) |
Aug 26, 2010 | 47.45 | 48.18 | 47.41 | 47.83 | 1,443,957 | +0.69(+1.46%) |
Aug 25, 2010 | 46.47 | 47.27 | 45.66 | 47.14 | 1,616,465 | +0.48(+1.04%) |
Aug 24, 2010 | 47.13 | 47.20 | 46.27 | 46.66 | 238 | -1.11(-2.32%) |
Aug 23, 2010 | 48.99 | 49.11 | 47.65 | 47.77 | 1,183,573 | -0.91(-1.86%) |
Aug 20, 2010 | 48.45 | 48.75 | 48.19 | 48.68 | 796,832 | -0.06(-0.13%) |
Aug 19, 2010 | 49.43 | 49.57 | 48.22 | 48.74 | 238 | -1.02(-2.05%) |
Aug 18, 2010 | 49.62 | 49.92 | 49.12 | 49.76 | 1,073,284 | +0.14(+0.28%) |
Aug 17, 2010 | 48.85 | 50.07 | 48.75 | 49.62 | 904,071 | +1.24(+2.57%) |
Aug 16, 2010 | 48.48 | 48.78 | 48.13 | 48.38 | 1,177,419 | -0.45(-0.92%) |
Aug 13, 2010 | 48.82 | 49.27 | 48.43 | 48.82 | 888,253 | +0.13(+0.27%) |
Aug 12, 2010 | 48.28 | 48.97 | 48.07 | 48.69 | 1,041,024 | -0.37(-0.75%) |
Aug 11, 2010 | 50.28 | 50.32 | 48.88 | 49.06 | 191 | -2.08(-4.06%) |
Aug 10, 2010 | 50.80 | 51.32 | 50.47 | 51.14 | 1,035,930 | -0.42(-0.82%) |
Aug 09, 2010 | 51.61 | 51.72 | 51.29 | 51.56 | 564,173 | +0.31(+0.60%) |
Aug 06, 2010 | 51.25 | 51.33 | 50.21 | 51.25 | 1,010,386 | -0.15(-0.29%) |
Aug 05, 2010 | 51.08 | 51.41 | 50.87 | 51.40 | 856,997 | -0.11(-0.20%) |
Aug 04, 2010 | 50.91 | 51.56 | 50.91 | 51.51 | 838,516 | +0.61(+1.21%) |
Aug 03, 2010 | 51.07 | 51.36 | 50.75 | 50.89 | 680,402 | -0.26(-0.51%) |
Aug 02, 2010 | 50.90 | 51.28 | 50.52 | 51.16 | 836,758 | +1.05(+2.10%) |
Jul 30, 2010 | 50.11 | 50.30 | 49.15 | 50.11 | 1,226,545 | +0.13(+0.26%) |
Jul 29, 2010 | 50.75 | 50.75 | 49.26 | 49.97 | 1,322,404 | -0.13(-0.26%) |
Jul 28, 2010 | 50.11 | 50.41 | 49.86 | 50.11 | 142 | -0.18(-0.37%) |
Jul 27, 2010 | 50.29 | 51.18 | 50.19 | 50.29 | 191 | -0.42(-0.83%) |
Jul 26, 2010 | 49.80 | 50.79 | 49.80 | 50.71 | 1,155,937 | +0.96(+1.92%) |
Jul 23, 2010 | 48.88 | 49.97 | 48.87 | 49.76 | 1,087,304 | +0.81(+1.65%) |
Jul 22, 2010 | 48.12 | 49.22 | 48.02 | 48.95 | 1,030,374 | +1.39(+2.93%) |
Jul 21, 2010 | 48.11 | 48.47 | 47.14 | 47.55 | 1,379,384 | -0.31(-0.64%) |
Jul 20, 2010 | 47.86 | 47.92 | 46.37 | 47.86 | 1,045,538 | +0.31(+0.65%) |
Jul 19, 2010 | 47.64 | 47.84 | 47.05 | 47.55 | 1,082,554 | +0.08(+0.17%) |
Jul 16, 2010 | 47.48 | 48.58 | 46.93 | 47.48 | 2,752,635 | -1.19(-2.45%) |
Jul 15, 2010 | 49.21 | 49.54 | 48.24 | 48.67 | 1,568,820 | -0.53(-1.09%) |
Jul 14, 2010 | 48.65 | 49.76 | 48.47 | 49.20 | 1,387,585 | +0.29(+0.59%) |
Jul 13, 2010 | 48.68 | 49.17 | 48.40 | 48.91 | 1,113,379 | +1.24(+2.61%) |
Jul 12, 2010 | 47.87 | 48.32 | 47.20 | 47.67 | 1,078,951 | -0.45(-0.93%) |
Jul 09, 2010 | 48.12 | 48.42 | 47.73 | 48.12 | 745,081 | -0.15(-0.31%) |
Jul 08, 2010 | 47.81 | 48.43 | 47.71 | 48.26 | 1,267,485 | +0.79(+1.66%) |
Jul 07, 2010 | 46.18 | 47.55 | 46.03 | 47.48 | 1,045,346 | +1.46(+3.16%) |
Jul 06, 2010 | 46.56 | 46.84 | 45.55 | 46.02 | 269 | +0.02(+0.04%) |
Jul 02, 2010 | 46.00 | 46.42 | 45.60 | 46.00 | 905,189 | -0.18(-0.38%) |