Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 48.38 | 50.19 | 48.38 | 49.66 | 170,239 | +0.90(+1.86%) |
Oct 28, 2010 | 49.10 | 49.20 | 48.03 | 48.75 | 125,178 | +0.01(+0.02%) |
Oct 27, 2010 | 48.82 | 48.96 | 47.57 | 48.75 | 243,435 | -0.11(-0.23%) |
Oct 25, 2010 | 50.77 | 51.08 | 48.71 | 48.86 | 353,949 | -1.36(-2.71%) |
Oct 22, 2010 | 49.55 | 50.68 | 49.28 | 50.22 | 185,854 | +0.61(+1.23%) |
Oct 21, 2010 | 48.58 | 51.33 | 47.94 | 49.61 | 795,913 | -0.16(-0.33%) |
Oct 20, 2010 | 44.08 | 49.85 | 43.93 | 49.77 | 1,001,867 | +7.30(+17.20%) |
Oct 19, 2010 | 43.57 | 44.03 | 42.16 | 42.47 | 390,082 | -1.72(-3.90%) |
Oct 18, 2010 | 43.97 | 44.69 | 43.95 | 44.19 | 144,393 | +0.11(+0.25%) |
Oct 15, 2010 | 44.16 | 44.46 | 43.59 | 44.08 | 258,829 | +0.47(+1.07%) |
Oct 14, 2010 | 42.91 | 43.67 | 42.44 | 43.61 | 250,352 | -0.41(-0.94%) |
Oct 13, 2010 | 42.32 | 44.21 | 42.30 | 44.03 | 331,605 | +2.03(+4.84%) |
Oct 12, 2010 | 41.98 | 42.16 | 41.28 | 41.99 | 110,535 | -0.03(-0.08%) |
Oct 11, 2010 | 41.35 | 43.01 | 41.33 | 42.03 | 339,105 | +0.43(+1.04%) |
Oct 08, 2010 | 41.60 | 41.76 | 37.48 | 41.60 | 472,560 | +4.28(+11.47%) |
Oct 07, 2010 | 37.71 | 37.71 | 36.87 | 37.32 | 402 | -0.25(-0.66%) |
Oct 06, 2010 | 36.82 | 37.64 | 36.52 | 37.56 | 118,355 | +0.73(+1.99%) |
Oct 05, 2010 | 36.02 | 36.94 | 35.87 | 36.83 | 191,396 | +1.31(+3.69%) |
Oct 04, 2010 | 36.54 | 36.99 | 34.98 | 35.52 | 250,335 | -1.30(-3.53%) |
Oct 01, 2010 | 36.82 | 37.52 | 36.45 | 36.82 | 334,867 | -0.49(-1.32%) |
Sep 30, 2010 | 37.32 | 38.51 | 36.77 | 37.32 | 839 | -0.82(-2.16%) |
Sep 29, 2010 | 37.24 | 38.19 | 37.06 | 38.14 | 275 | +0.65(+1.72%) |
Sep 28, 2010 | 37.55 | 37.63 | 36.47 | 37.50 | 303 | -0.22(-0.59%) |
Sep 27, 2010 | 37.49 | 38.00 | 37.05 | 37.72 | 167,970 | +0.35(+0.94%) |
Sep 24, 2010 | 37.14 | 37.54 | 36.96 | 37.37 | 228,918 | +0.78(+2.12%) |
Sep 23, 2010 | 36.66 | 37.33 | 36.29 | 36.59 | 2,451 | -0.00(-0.00%) |
Sep 22, 2010 | 36.69 | 37.13 | 36.41 | 36.59 | 361,957 | -0.02(-0.04%) |
Sep 21, 2010 | 36.80 | 36.98 | 36.32 | 36.61 | 185,110 | -0.29(-0.79%) |
Sep 20, 2010 | 35.40 | 37.00 | 35.39 | 36.90 | 195,998 | +1.57(+4.44%) |
Sep 17, 2010 | 35.33 | 35.70 | 34.46 | 35.33 | 265,588 | +0.84(+2.45%) |
Sep 15, 2010 | 34.35 | 34.67 | 33.65 | 34.49 | 79,300 | +0.16(+0.45%) |
Sep 14, 2010 | 34.27 | 35.27 | 34.12 | 34.33 | 136,714 | +0.03(+0.10%) |
Sep 13, 2010 | 34.21 | 35.01 | 34.21 | 34.30 | 170,593 | +0.47(+1.40%) |
Sep 10, 2010 | 33.95 | 34.38 | 33.59 | 33.83 | 58,980 | -0.08(-0.23%) |
Sep 09, 2010 | 34.50 | 34.58 | 33.63 | 33.90 | 146 | -0.09(-0.28%) |
Sep 08, 2010 | 33.96 | 34.41 | 33.63 | 34.00 | 120,380 | +0.16(+0.46%) |
Sep 07, 2010 | 34.32 | 34.37 | 33.61 | 33.84 | 456 | -0.72(-2.09%) |
Sep 03, 2010 | 34.23 | 34.71 | 33.91 | 34.57 | 168,352 | +0.65(+1.90%) |
Sep 02, 2010 | 33.00 | 34.13 | 32.79 | 33.92 | 608 | +0.75(+2.26%) |
Sep 01, 2010 | 32.15 | 33.24 | 32.06 | 33.17 | 174,262 | +1.46(+4.62%) |
Aug 31, 2010 | 31.71 | 32.22 | 31.06 | 31.71 | 232 | +0.22(+0.68%) |
Aug 30, 2010 | 32.57 | 32.62 | 31.49 | 31.49 | 106,216 | -1.04(-3.20%) |
Aug 27, 2010 | 31.91 | 32.73 | 31.66 | 32.53 | 141,588 | +0.90(+2.86%) |
Aug 26, 2010 | 31.48 | 32.12 | 31.47 | 31.63 | 164,630 | +0.17(+0.55%) |
Aug 25, 2010 | 30.73 | 31.50 | 30.58 | 31.46 | 659 | +0.41(+1.33%) |
Aug 24, 2010 | 30.67 | 31.34 | 30.28 | 31.04 | 1,773 | +0.07(+0.22%) |
Aug 23, 2010 | 31.56 | 31.72 | 30.87 | 30.98 | 188,908 | -0.42(-1.34%) |
Aug 20, 2010 | 31.30 | 31.50 | 30.76 | 31.40 | 132,665 | +0.00(+0.00%) |
Aug 19, 2010 | 31.72 | 31.99 | 30.88 | 31.40 | 1,563 | -0.60(-1.88%) |
Aug 18, 2010 | 31.59 | 32.25 | 31.02 | 32.00 | 5,315 | +0.48(+1.53%) |
Aug 17, 2010 | 30.34 | 32.27 | 30.34 | 31.52 | 1,077 | +1.40(+4.66%) |
Aug 16, 2010 | 29.18 | 30.34 | 28.99 | 30.11 | 144,797 | +0.71(+2.40%) |
Aug 13, 2010 | 29.41 | 30.51 | 29.03 | 29.41 | 197,513 | -1.21(-3.95%) |
Aug 12, 2010 | 29.60 | 30.88 | 29.58 | 30.62 | 655 | +0.38(+1.25%) |
Aug 11, 2010 | 31.28 | 31.28 | 30.13 | 30.24 | 1,389 | -1.46(-4.61%) |
Aug 10, 2010 | 31.90 | 32.13 | 31.52 | 31.70 | 474 | -0.75(-2.30%) |
Aug 09, 2010 | 32.68 | 32.70 | 32.20 | 32.45 | 89,491 | -0.21(-0.63%) |
Aug 06, 2010 | 32.65 | 32.82 | 31.97 | 32.65 | 196,632 | +0.20(+0.61%) |
Aug 05, 2010 | 30.85 | 32.78 | 30.80 | 32.46 | 252 | +1.41(+4.54%) |
Aug 04, 2010 | 30.83 | 31.10 | 30.70 | 31.05 | 141 | +0.43(+1.40%) |
Aug 03, 2010 | 29.52 | 31.11 | 29.47 | 30.62 | 239,022 | +0.87(+2.92%) |