Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.32 | 39.12 | 37.69 | 38.65 | 844,115 | +0.51(+1.34%) |
Sep 29, 2010 | 37.44 | 38.38 | 37.44 | 38.14 | 471,710 | +0.46(+1.22%) |
Sep 28, 2010 | 37.67 | 38.22 | 37.21 | 37.68 | 621,230 | +0.08(+0.21%) |
Sep 27, 2010 | 37.01 | 37.70 | 36.64 | 37.60 | 429,007 | +0.55(+1.48%) |
Sep 24, 2010 | 37.26 | 37.72 | 36.84 | 37.05 | 516,496 | -0.01(-0.03%) |
Sep 23, 2010 | 36.49 | 37.67 | 36.17 | 37.06 | 449,218 | +0.21(+0.57%) |
Sep 22, 2010 | 37.38 | 37.65 | 35.86 | 36.85 | 602,378 | -0.65(-1.73%) |
Sep 21, 2010 | 37.37 | 37.87 | 37.00 | 37.50 | 613,959 | +0.05(+0.13%) |
Sep 20, 2010 | 36.95 | 37.84 | 36.95 | 37.45 | 827,008 | +0.50(+1.35%) |
Sep 17, 2010 | 36.26 | 37.15 | 36.01 | 36.95 | 2,392,996 | +0.81(+2.23%) |
Sep 15, 2010 | 35.84 | 36.36 | 35.45 | 36.15 | 779,902 | +0.24(+0.65%) |
Sep 14, 2010 | 35.73 | 35.94 | 35.39 | 35.91 | 524,653 | -0.11(-0.31%) |
Sep 13, 2010 | 36.48 | 36.51 | 35.32 | 36.02 | 980,440 | -0.17(-0.47%) |
Sep 10, 2010 | 35.80 | 36.54 | 35.50 | 36.19 | 820,235 | +0.29(+0.81%) |
Sep 09, 2010 | 36.45 | 37.14 | 34.82 | 35.90 | 1,032,143 | -0.01(-0.03%) |
Sep 08, 2010 | 34.10 | 36.12 | 33.94 | 35.91 | 1,273,418 | +1.69(+4.94%) |
Sep 07, 2010 | 33.83 | 34.93 | 33.63 | 34.22 | 849,919 | +0.39(+1.15%) |
Sep 03, 2010 | 33.21 | 33.85 | 33.21 | 33.83 | 689,997 | +0.86(+2.61%) |
Sep 02, 2010 | 32.38 | 33.90 | 32.13 | 32.97 | 865,668 | +0.68(+2.11%) |
Sep 01, 2010 | 30.98 | 32.44 | 30.82 | 32.29 | 1,029,183 | +1.61(+5.25%) |
Aug 31, 2010 | 30.00 | 30.76 | 29.66 | 30.68 | 559,113 | +0.55(+1.83%) |
Aug 30, 2010 | 30.66 | 30.89 | 29.87 | 30.13 | 505,159 | -0.53(-1.73%) |
Aug 27, 2010 | 30.22 | 31.01 | 30.00 | 30.66 | 1,023,294 | +0.66(+2.20%) |
Aug 26, 2010 | 30.86 | 31.30 | 29.90 | 30.00 | 1,455,769 | -0.86(-2.79%) |
Aug 25, 2010 | 27.88 | 30.91 | 27.88 | 30.86 | 2,505,469 | +2.78(+9.90%) |
Aug 24, 2010 | 27.96 | 28.48 | 27.75 | 28.08 | 1,003,652 | -0.17(-0.60%) |
Aug 23, 2010 | 28.54 | 28.57 | 28.05 | 28.25 | 946,338 | -0.14(-0.49%) |
Aug 20, 2010 | 28.18 | 28.56 | 28.12 | 28.39 | 1,315,036 | +0.16(+0.57%) |
Aug 19, 2010 | 28.57 | 28.78 | 28.16 | 28.23 | 961,790 | -0.73(-2.52%) |
Aug 18, 2010 | 28.89 | 29.03 | 28.64 | 28.96 | 799,220 | +0.14(+0.49%) |
Aug 17, 2010 | 28.79 | 29.17 | 28.32 | 28.82 | 1,551,682 | +0.03(+0.10%) |
Aug 16, 2010 | 29.12 | 29.20 | 28.78 | 28.79 | 914,010 | -0.42(-1.44%) |
Aug 13, 2010 | 29.31 | 29.56 | 29.17 | 29.21 | 948,861 | -0.15(-0.51%) |
Aug 12, 2010 | 29.82 | 30.12 | 29.36 | 29.36 | 1,229,186 | -1.01(-3.33%) |
Aug 11, 2010 | 30.72 | 31.30 | 30.27 | 30.37 | 1,143,765 | -0.94(-3.00%) |
Aug 10, 2010 | 32.10 | 32.41 | 31.25 | 31.31 | 671,341 | -0.92(-2.85%) |
Aug 09, 2010 | 32.90 | 32.98 | 32.06 | 32.23 | 623,247 | -0.41(-1.26%) |
Aug 06, 2010 | 32.85 | 33.18 | 32.49 | 32.64 | 679,005 | -0.56(-1.69%) |
Aug 05, 2010 | 33.28 | 33.55 | 33.02 | 33.20 | 1,424,742 | -0.21(-0.63%) |
Aug 04, 2010 | 34.04 | 34.04 | 33.25 | 33.41 | 1,264,498 | -0.36(-1.07%) |
Aug 03, 2010 | 33.29 | 34.08 | 33.11 | 33.77 | 1,069,946 | +0.48(+1.44%) |
Aug 02, 2010 | 33.39 | 34.55 | 32.91 | 33.29 | 2,325,577 | +0.24(+0.73%) |
Jul 30, 2010 | 31.56 | 33.94 | 31.39 | 33.05 | 3,466,766 | +1.06(+3.31%) |
Jul 29, 2010 | 35.45 | 35.65 | 30.33 | 31.99 | 20,730,472 | -18.27(-36.35%) |
Jul 28, 2010 | 50.30 | 50.91 | 49.64 | 50.26 | 1,414,400 | -0.33(-0.65%) |
Jul 27, 2010 | 50.90 | 51.18 | 50.31 | 50.59 | 265,164 | -0.21(-0.41%) |
Jul 26, 2010 | 50.27 | 51.39 | 49.92 | 50.80 | 298,401 | +0.59(+1.18%) |
Jul 23, 2010 | 49.02 | 50.37 | 48.15 | 50.21 | 249,776 | +1.11(+2.26%) |
Jul 22, 2010 | 48.98 | 49.63 | 48.37 | 49.10 | 328,103 | +0.35(+0.72%) |
Jul 21, 2010 | 49.89 | 50.09 | 48.40 | 48.75 | 159,983 | -0.89(-1.79%) |
Jul 20, 2010 | 48.96 | 49.76 | 48.32 | 49.64 | 133,674 | +0.31(+0.63%) |
Jul 19, 2010 | 49.02 | 49.49 | 48.55 | 49.33 | 170,351 | +0.51(+1.04%) |
Jul 16, 2010 | 50.20 | 50.69 | 48.71 | 48.82 | 352,872 | -1.50(-2.98%) |
Jul 15, 2010 | 49.96 | 50.47 | 48.99 | 50.32 | 562,426 | +0.37(+0.74%) |
Jul 14, 2010 | 50.00 | 50.32 | 49.60 | 49.95 | 344,563 | -0.15(-0.30%) |
Jul 13, 2010 | 50.89 | 51.13 | 49.83 | 50.10 | 699,744 | -0.39(-0.77%) |
Jul 12, 2010 | 51.00 | 51.61 | 50.04 | 50.49 | 319,318 | -0.70(-1.37%) |
Jul 09, 2010 | 50.88 | 51.51 | 50.17 | 51.19 | 189,136 | +0.30(+0.59%) |
Jul 08, 2010 | 51.50 | 52.49 | 49.97 | 50.89 | 537,640 | -0.32(-0.62%) |
Jul 07, 2010 | 49.49 | 51.50 | 49.10 | 51.21 | 556,721 | +2.51(+5.15%) |
Jul 06, 2010 | 49.28 | 50.13 | 48.23 | 48.70 | 414,890 | -0.01(-0.02%) |
Jul 02, 2010 | 48.48 | 49.25 | 48.48 | 48.71 | 529,650 | +0.27(+0.56%) |