Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 53.30 | 54.94 | 52.82 | 53.30 | 5,727 | +0.93(+1.78%) |
Sep 29, 2010 | 52.35 | 52.60 | 51.34 | 52.37 | 402 | -0.42(-0.80%) |
Sep 28, 2010 | 51.92 | 53.37 | 50.79 | 52.79 | 1,854 | +1.00(+1.93%) |
Sep 27, 2010 | 51.79 | 52.31 | 50.60 | 51.79 | 658,009 | -0.13(-0.25%) |
Sep 24, 2010 | 49.45 | 52.01 | 49.19 | 51.92 | 620,515 | +3.44(+7.10%) |
Sep 23, 2010 | 48.68 | 49.76 | 48.17 | 48.48 | 188 | -0.83(-1.68%) |
Sep 22, 2010 | 50.77 | 51.03 | 49.07 | 49.31 | 713,915 | -1.84(-3.60%) |
Sep 21, 2010 | 51.00 | 52.23 | 50.79 | 51.15 | 645,016 | +1.01(+2.01%) |
Sep 20, 2010 | 49.31 | 50.30 | 48.76 | 50.14 | 579,621 | +1.19(+2.43%) |
Sep 17, 2010 | 48.95 | 49.58 | 48.63 | 48.95 | 464,776 | +0.46(+0.95%) |
Sep 15, 2010 | 48.95 | 49.36 | 48.32 | 48.49 | 530,001 | -0.82(-1.66%) |
Sep 14, 2010 | 49.08 | 49.63 | 48.59 | 49.31 | 738 | +0.19(+0.39%) |
Sep 13, 2010 | 48.89 | 49.33 | 48.28 | 49.12 | 284,405 | +0.99(+2.06%) |
Sep 10, 2010 | 47.86 | 48.57 | 47.57 | 48.13 | 307,005 | +0.33(+0.69%) |
Sep 09, 2010 | 47.64 | 48.10 | 47.20 | 47.80 | 474 | +1.33(+2.86%) |
Sep 08, 2010 | 46.54 | 47.15 | 46.02 | 46.47 | 508 | -0.07(-0.15%) |
Sep 07, 2010 | 48.47 | 48.66 | 46.43 | 46.54 | 4,623 | -2.30(-4.71%) |
Sep 03, 2010 | 48.89 | 49.76 | 48.16 | 48.84 | 414,194 | +0.75(+1.56%) |
Sep 02, 2010 | 46.37 | 48.16 | 46.10 | 48.09 | 1,150 | +1.81(+3.91%) |
Sep 01, 2010 | 45.51 | 46.41 | 45.10 | 46.28 | 540,579 | +2.04(+4.61%) |
Aug 31, 2010 | 44.20 | 45.56 | 44.05 | 44.24 | 3,483 | -0.42(-0.94%) |
Aug 30, 2010 | 46.20 | 46.81 | 44.60 | 44.66 | 532,338 | -1.92(-4.12%) |
Aug 27, 2010 | 46.58 | 46.74 | 44.18 | 46.58 | 721,009 | +1.24(+2.73%) |
Aug 26, 2010 | 45.34 | 45.94 | 44.39 | 45.34 | 1,271 | +0.12(+0.27%) |
Aug 25, 2010 | 43.14 | 45.39 | 43.11 | 45.22 | 906 | +1.68(+3.86%) |
Aug 24, 2010 | 42.94 | 44.64 | 42.61 | 43.54 | 156 | -0.24(-0.55%) |
Aug 23, 2010 | 45.21 | 45.21 | 43.72 | 43.78 | 898,528 | -0.96(-2.15%) |
Aug 20, 2010 | 44.52 | 45.09 | 44.46 | 44.74 | 723,475 | +0.02(+0.04%) |
Aug 19, 2010 | 46.00 | 46.40 | 44.66 | 44.72 | 884 | -1.65(-3.56%) |
Aug 18, 2010 | 46.29 | 47.43 | 45.74 | 46.37 | 427 | +0.29(+0.63%) |
Aug 17, 2010 | 45.88 | 47.40 | 45.84 | 46.08 | 711 | +0.97(+2.15%) |
Aug 16, 2010 | 45.13 | 46.04 | 44.42 | 45.11 | 558,061 | -0.15(-0.33%) |
Aug 13, 2010 | 45.26 | 46.41 | 45.18 | 45.26 | 886,085 | -1.19(-2.56%) |
Aug 12, 2010 | 46.67 | 48.30 | 46.41 | 46.45 | 1,092,479 | -1.55(-3.23%) |
Aug 11, 2010 | 49.48 | 49.55 | 47.82 | 48.00 | 1,067,021 | -2.86(-5.62%) |
Aug 10, 2010 | 52.30 | 52.51 | 50.76 | 50.86 | 2,475 | -2.10(-3.97%) |
Aug 09, 2010 | 52.40 | 53.18 | 51.92 | 52.96 | 720,078 | +1.07(+2.06%) |
Aug 06, 2010 | 51.89 | 52.50 | 49.79 | 51.89 | 1,950,199 | +3.18(+6.53%) |
Aug 05, 2010 | 49.39 | 49.46 | 47.45 | 48.71 | 1,937,935 | -1.28(-2.56%) |
Aug 04, 2010 | 50.05 | 50.86 | 49.49 | 49.99 | 671 | +0.27(+0.54%) |
Aug 03, 2010 | 50.53 | 50.65 | 49.19 | 49.72 | 1,573 | -1.22(-2.39%) |
Aug 02, 2010 | 49.98 | 51.10 | 49.95 | 50.94 | 488,627 | +2.01(+4.11%) |
Jul 30, 2010 | 48.93 | 49.22 | 47.70 | 48.93 | 477,506 | +0.32(+0.66%) |
Jul 29, 2010 | 48.73 | 49.18 | 47.54 | 48.61 | 524 | +0.23(+0.48%) |
Jul 28, 2010 | 49.60 | 50.07 | 47.96 | 48.38 | 421,612 | -1.33(-2.68%) |
Jul 27, 2010 | 50.99 | 51.78 | 49.01 | 49.71 | 816 | -0.90(-1.78%) |
Jul 26, 2010 | 49.63 | 50.91 | 49.32 | 50.61 | 407,410 | +1.11(+2.24%) |
Jul 23, 2010 | 47.60 | 49.69 | 47.34 | 49.50 | 732,700 | +1.53(+3.19%) |
Jul 22, 2010 | 45.90 | 48.08 | 45.76 | 47.97 | 4,623 | +3.05(+6.79%) |
Jul 21, 2010 | 47.21 | 47.59 | 44.45 | 44.92 | 1,099,499 | -2.02(-4.30%) |
Jul 20, 2010 | 43.50 | 47.12 | 43.38 | 46.94 | 3,105 | +2.63(+5.94%) |
Jul 19, 2010 | 44.11 | 44.35 | 43.13 | 44.31 | 555,519 | +0.51(+1.16%) |
Jul 16, 2010 | 43.80 | 45.90 | 43.71 | 43.80 | 1,040,358 | -2.45(-5.30%) |
Jul 15, 2010 | 47.42 | 47.45 | 45.67 | 46.25 | 584,554 | -1.21(-2.55%) |
Jul 14, 2010 | 48.00 | 48.11 | 46.67 | 47.46 | 3,231 | -0.82(-1.70%) |
Jul 13, 2010 | 46.25 | 48.59 | 46.04 | 48.28 | 493 | +2.66(+5.83%) |
Jul 12, 2010 | 45.79 | 46.21 | 44.62 | 45.62 | 353,816 | -0.40(-0.87%) |
Jul 09, 2010 | 46.02 | 46.13 | 44.76 | 46.02 | 379,848 | +0.68(+1.50%) |
Jul 08, 2010 | 45.21 | 45.66 | 44.38 | 45.34 | 1,189 | +0.84(+1.89%) |
Jul 07, 2010 | 43.90 | 45.08 | 43.67 | 44.50 | 1,709,915 | +0.65(+1.48%) |
Jul 06, 2010 | 45.06 | 45.92 | 43.32 | 43.85 | 1,924 | -0.34(-0.77%) |
Jul 02, 2010 | 44.19 | 45.17 | 43.58 | 44.19 | 468,068 | -0.36(-0.81%) |