Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2010 | 47.26 | 48.51 | 46.07 | 48.44 | 706,927 | +0.95(+2.00%) |
Jun 30, 2010 | 48.10 | 48.68 | 47.20 | 47.49 | 385,828 | -0.53(-1.10%) |
Jun 29, 2010 | 48.70 | 48.99 | 47.51 | 48.02 | 512,697 | -0.93(-1.90%) |
Jun 25, 2010 | 49.26 | 50.24 | 48.51 | 48.95 | 3,779,067 | -0.42(-0.85%) |
Jun 24, 2010 | 51.39 | 51.60 | 49.18 | 49.37 | 484,956 | -1.96(-3.82%) |
Jun 23, 2010 | 50.42 | 51.84 | 50.06 | 51.33 | 601,312 | +0.86(+1.70%) |
Jun 22, 2010 | 49.41 | 51.32 | 49.10 | 50.47 | 636,668 | +0.88(+1.77%) |
Jun 21, 2010 | 50.43 | 51.09 | 49.26 | 49.59 | 542,268 | -0.44(-0.88%) |
Jun 18, 2010 | 49.44 | 50.24 | 49.10 | 50.03 | 536,885 | +0.92(+1.87%) |
Jun 17, 2010 | 47.40 | 49.24 | 47.15 | 49.11 | 429,844 | +2.11(+4.49%) |
Jun 16, 2010 | 47.63 | 47.99 | 46.85 | 47.00 | 779,966 | -1.00(-2.08%) |
Jun 15, 2010 | 46.93 | 48.01 | 46.58 | 48.00 | 611,031 | +1.06(+2.26%) |
Jun 14, 2010 | 49.98 | 50.42 | 46.62 | 46.94 | 719,294 | -2.85(-5.72%) |
Jun 11, 2010 | 48.22 | 49.85 | 48.10 | 49.79 | 455,069 | +1.33(+2.74%) |
Jun 10, 2010 | 48.20 | 48.94 | 47.65 | 48.46 | 383,456 | +0.80(+1.68%) |
Jun 09, 2010 | 45.87 | 48.06 | 45.66 | 47.66 | 729,170 | +2.04(+4.47%) |
Jun 08, 2010 | 46.31 | 46.47 | 44.65 | 45.62 | 749,950 | -0.42(-0.91%) |
Jun 07, 2010 | 46.61 | 46.85 | 45.92 | 46.04 | 784,288 | -0.35(-0.75%) |
Jun 04, 2010 | 46.26 | 46.78 | 45.31 | 46.39 | 611,015 | -0.94(-1.99%) |
Jun 03, 2010 | 45.39 | 47.36 | 45.26 | 47.33 | 550,549 | +1.56(+3.41%) |
Jun 02, 2010 | 44.85 | 45.77 | 44.48 | 45.77 | 213,992 | +0.95(+2.12%) |