Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 43.74 | 43.74 | 42.60 | 42.60 | 3,230 | -1.30(-2.96%) |
Sep 29, 2010 | 43.93 | 44.00 | 43.90 | 43.90 | 25,781 | +0.05(+0.11%) |
Sep 28, 2010 | 43.55 | 43.85 | 43.49 | 43.85 | 5,701 | -0.15(-0.34%) |
Sep 27, 2010 | 44.11 | 44.19 | 44.00 | 44.00 | 2,901 | -0.04(-0.09%) |
Sep 24, 2010 | 44.04 | 44.04 | 44.04 | 44.04 | 1,065 | +0.44(+1.01%) |
Sep 23, 2010 | 43.77 | 43.77 | 43.40 | 43.60 | 5,927 | -1.63(-3.60%) |
Sep 22, 2010 | 45.53 | 45.61 | 45.23 | 45.23 | 3,353 | -0.85(-1.83%) |
Sep 21, 2010 | 45.96 | 46.08 | 45.50 | 46.08 | 13,654 | -0.08(-0.18%) |
Sep 20, 2010 | 45.89 | 46.25 | 45.81 | 46.16 | 7,014 | +0.71(+1.56%) |
Sep 17, 2010 | 45.61 | 45.61 | 45.45 | 45.45 | 1,798 | -0.55(-1.20%) |
Sep 15, 2010 | 46.56 | 46.56 | 46.00 | 46.00 | 41,115 | -0.75(-1.60%) |
Sep 14, 2010 | 46.41 | 47.00 | 46.41 | 46.75 | 21,635 | +0.40(+0.86%) |
Sep 13, 2010 | 46.30 | 46.50 | 46.15 | 46.35 | 27,630 | +1.50(+3.34%) |
Sep 10, 2010 | 44.61 | 45.00 | 44.61 | 44.85 | 13,230 | -0.15(-0.33%) |
Sep 09, 2010 | 45.56 | 45.77 | 45.00 | 45.00 | 1,493 | +0.35(+0.78%) |
Sep 08, 2010 | 44.41 | 44.65 | 44.30 | 44.65 | 2,244 | -0.10(-0.22%) |
Sep 07, 2010 | 44.89 | 44.90 | 44.75 | 44.75 | 6,902 | -1.55(-3.35%) |
Sep 03, 2010 | 45.96 | 46.30 | 45.96 | 46.30 | 27,632 | +1.30(+2.89%) |
Sep 02, 2010 | 44.85 | 45.10 | 40.00 | 45.00 | 8,178 | +0.13(+0.29%) |
Sep 01, 2010 | 44.86 | 45.09 | 44.86 | 44.87 | 7,711 | +0.97(+2.21%) |
Aug 31, 2010 | 43.50 | 43.90 | 43.50 | 43.90 | 1,437 | +0.27(+0.61%) |
Aug 30, 2010 | 43.63 | 43.63 | 43.63 | 43.63 | 853 | +0.03(+0.07%) |
Aug 27, 2010 | 43.86 | 43.86 | 43.55 | 43.60 | 1,044 | +0.25(+0.58%) |
Aug 26, 2010 | 43.65 | 43.91 | 43.15 | 43.35 | 3,939 | +0.48(+1.11%) |
Aug 25, 2010 | 42.73 | 42.87 | 42.73 | 42.87 | 476 | -0.48(-1.10%) |
Aug 24, 2010 | 43.32 | 43.47 | 43.32 | 43.35 | 2,684 | -0.65(-1.48%) |
Aug 23, 2010 | 44.27 | 44.27 | 43.91 | 44.00 | 1,638 | +0.32(+0.73%) |
Aug 20, 2010 | 43.68 | 43.68 | 43.68 | 43.68 | 127 | -0.57(-1.29%) |
Aug 19, 2010 | 45.45 | 45.45 | 44.25 | 44.25 | 1,059 | -0.75(-1.67%) |
Aug 18, 2010 | 45.11 | 45.11 | 44.91 | 45.00 | 4,933 | -0.10(-0.22%) |
Aug 17, 2010 | 45.10 | 45.20 | 45.10 | 45.10 | 4,096 | +0.78(+1.76%) |
Aug 16, 2010 | 44.32 | 44.32 | 44.32 | 44.32 | 4,011 | +0.67(+1.54%) |
Aug 13, 2010 | 44.40 | 44.40 | 43.65 | 43.65 | 1,024 | -0.85(-1.91%) |
Aug 12, 2010 | 44.21 | 44.50 | 44.21 | 44.50 | 3,630 | -0.37(-0.82%) |
Aug 11, 2010 | 45.34 | 45.47 | 44.60 | 44.87 | 12,685 | -1.93(-4.12%) |
Aug 10, 2010 | 46.37 | 46.80 | 46.09 | 46.80 | 19,103 | -0.76(-1.60%) |
Aug 09, 2010 | 47.81 | 47.81 | 47.38 | 47.56 | 148,635 | -0.19(-0.40%) |
Aug 06, 2010 | 47.97 | 48.32 | 47.50 | 47.75 | 65,947 | -0.10(-0.21%) |
Aug 05, 2010 | 47.76 | 47.96 | 47.72 | 47.85 | 18,413 | +0.95(+2.03%) |
Aug 04, 2010 | 47.41 | 47.63 | 46.80 | 46.90 | 8,750 | -0.35(-0.74%) |
Aug 03, 2010 | 47.36 | 47.40 | 47.25 | 47.25 | 11,896 | +0.00(+0.00%) |
Aug 02, 2010 | 46.69 | 47.30 | 46.66 | 47.25 | 15,586 | +1.95(+4.30%) |
Jul 30, 2010 | 45.70 | 45.95 | 45.05 | 45.30 | 104,545 | -0.45(-0.98%) |
Jul 29, 2010 | 45.30 | 46.61 | 45.30 | 45.75 | 12,689 | +0.45(+0.99%) |
Jul 28, 2010 | 45.81 | 45.92 | 44.00 | 45.30 | 8,150 | +0.45(+1.00%) |
Jul 27, 2010 | 45.32 | 45.32 | 44.39 | 44.85 | 20,489 | +2.55(+6.03%) |
Jul 26, 2010 | 42.55 | 42.95 | 42.30 | 42.30 | 7,355 | -0.05(-0.12%) |
Jul 23, 2010 | 41.85 | 42.45 | 41.79 | 42.35 | 33,832 | +0.73(+1.75%) |
Jul 21, 2010 | 41.62 | 41.62 | 41.62 | 0 | +0.02(+0.05%) | |
Jul 20, 2010 | 41.60 | 41.60 | 41.60 | 41.60 | 2,803 | +0.22(+0.54%) |
Jul 19, 2010 | 41.38 | 41.38 | 41.38 | 41.38 | 720 | +0.76(+1.86%) |
Jul 16, 2010 | 40.62 | 40.62 | 40.62 | 40.62 | 250 | -1.49(-3.54%) |
Jul 15, 2010 | 42.40 | 42.40 | 42.11 | 42.11 | 3,210 | -0.69(-1.61%) |
Jul 14, 2010 | 42.42 | 42.85 | 42.41 | 42.80 | 2,597 | -0.40(-0.93%) |
Jul 13, 2010 | 42.65 | 43.25 | 42.65 | 43.20 | 9,625 | +0.55(+1.29%) |
Jul 12, 2010 | 42.11 | 42.65 | 42.11 | 42.65 | 6,501 | +0.40(+0.95%) |
Jul 09, 2010 | 41.80 | 42.25 | 41.26 | 42.25 | 13,679 | +0.45(+1.08%) |
Jul 08, 2010 | 42.33 | 42.40 | 41.68 | 41.80 | 4,131 | +0.65(+1.58%) |
Jul 07, 2010 | 39.95 | 41.15 | 39.95 | 41.15 | 5,938 | +2.15(+5.51%) |
Jul 06, 2010 | 39.33 | 39.55 | 39.00 | 39.00 | 9,064 | +0.80(+2.09%) |
Jul 02, 2010 | 38.57 | 38.57 | 37.55 | 38.20 | 993 | +0.23(+0.60%) |