Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 37.00 | 37.50 | 36.06 | 36.17 | 190,469 | -0.71(-1.92%) |
Oct 28, 2010 | 38.25 | 39.37 | 36.75 | 36.88 | 324,530 | -1.00(-2.64%) |
Oct 27, 2010 | 38.62 | 38.90 | 36.10 | 37.88 | 491,161 | +0.63(+1.69%) |
Oct 25, 2010 | 39.49 | 40.15 | 37.05 | 37.25 | 381,389 | -1.62(-4.17%) |
Oct 22, 2010 | 38.61 | 39.60 | 37.00 | 38.87 | 162,841 | +1.11(+2.94%) |
Oct 21, 2010 | 37.50 | 40.36 | 37.15 | 37.76 | 581,651 | +0.60(+1.62%) |
Oct 20, 2010 | 35.89 | 37.50 | 35.73 | 37.16 | 78,020 | +1.26(+3.50%) |
Oct 19, 2010 | 36.88 | 37.08 | 35.64 | 35.90 | 151,198 | -1.27(-3.42%) |
Oct 18, 2010 | 38.00 | 38.00 | 37.00 | 37.17 | 83,972 | -0.44(-1.17%) |
Oct 15, 2010 | 38.80 | 38.80 | 37.33 | 37.61 | 174,278 | +0.75(+2.03%) |
Oct 14, 2010 | 37.75 | 37.75 | 36.00 | 36.86 | 128,512 | -0.75(-1.99%) |
Oct 13, 2010 | 37.89 | 38.43 | 37.31 | 37.61 | 115,206 | +0.50(+1.35%) |
Oct 12, 2010 | 37.84 | 37.90 | 35.60 | 37.11 | 151,883 | -0.33(-0.88%) |
Oct 11, 2010 | 35.75 | 38.38 | 35.50 | 37.44 | 361,331 | +2.28(+6.48%) |
Oct 08, 2010 | 34.18 | 35.45 | 34.10 | 35.16 | 197,736 | +0.65(+1.88%) |
Oct 07, 2010 | 35.70 | 36.10 | 33.75 | 34.51 | 239,292 | -0.95(-2.68%) |
Oct 06, 2010 | 37.65 | 38.00 | 34.62 | 35.46 | 413,037 | -1.87(-5.01%) |
Oct 05, 2010 | 39.40 | 40.80 | 37.00 | 37.33 | 299,559 | -0.97(-2.53%) |
Oct 04, 2010 | 38.00 | 38.30 | 37.10 | 38.30 | 307,521 | -0.30(-0.78%) |
Oct 01, 2010 | 38.76 | 39.88 | 37.61 | 38.60 | 172,501 | -0.18(-0.46%) |
Sep 30, 2010 | 39.98 | 40.40 | 38.00 | 38.78 | 181,567 | -0.93(-2.34%) |
Sep 29, 2010 | 39.30 | 40.53 | 38.42 | 39.71 | 249,128 | +0.09(+0.23%) |
Sep 28, 2010 | 40.38 | 41.00 | 38.76 | 39.62 | 329,225 | -0.63(-1.57%) |
Sep 27, 2010 | 39.71 | 42.88 | 38.17 | 40.25 | 565,588 | +1.20(+3.07%) |
Sep 24, 2010 | 38.72 | 41.00 | 38.50 | 39.05 | 599,239 | +1.05(+2.76%) |
Sep 23, 2010 | 33.30 | 38.40 | 33.15 | 38.00 | 910,271 | +4.71(+14.15%) |
Sep 22, 2010 | 34.02 | 35.49 | 32.80 | 33.29 | 348,397 | -0.78(-2.29%) |
Sep 21, 2010 | 35.65 | 38.18 | 34.07 | 34.07 | 906,999 | -3.70(-9.80%) |
Sep 20, 2010 | 39.27 | 39.39 | 37.50 | 37.77 | 286,547 | -0.85(-2.21%) |
Sep 17, 2010 | 40.85 | 40.98 | 37.72 | 38.62 | 418,020 | +0.23(+0.61%) |
Sep 15, 2010 | 37.05 | 39.45 | 36.41 | 38.39 | 351,395 | +0.69(+1.83%) |
Sep 14, 2010 | 39.82 | 41.12 | 37.30 | 37.70 | 722,312 | -1.98(-4.99%) |
Sep 13, 2010 | 36.97 | 39.88 | 36.04 | 39.68 | 705,472 | +3.00(+8.18%) |
Sep 10, 2010 | 37.09 | 37.80 | 36.06 | 36.68 | 408,915 | +0.00(+0.00%) |
Sep 09, 2010 | 35.35 | 37.47 | 35.16 | 36.68 | 1,269,470 | +3.03(+9.00%) |
Sep 08, 2010 | 32.29 | 33.75 | 30.89 | 33.65 | 246,257 | +1.61(+5.02%) |
Sep 07, 2010 | 32.51 | 33.10 | 31.30 | 32.04 | 125,049 | -0.86(-2.61%) |
Sep 03, 2010 | 33.50 | 33.92 | 32.35 | 32.90 | 125,475 | +0.24(+0.73%) |
Sep 02, 2010 | 32.41 | 33.25 | 31.75 | 32.66 | 192,976 | -0.48(-1.45%) |
Sep 01, 2010 | 34.68 | 35.38 | 32.50 | 33.14 | 267,418 | -0.86(-2.53%) |
Aug 31, 2010 | 33.24 | 35.00 | 31.36 | 34.00 | 330,739 | +0.60(+1.80%) |
Aug 30, 2010 | 35.40 | 35.40 | 33.29 | 33.40 | 164,072 | -1.41(-4.05%) |
Aug 27, 2010 | 34.00 | 35.36 | 33.34 | 34.81 | 431,275 | +1.18(+3.51%) |
Aug 26, 2010 | 31.70 | 34.00 | 30.50 | 33.63 | 740,044 | +2.33(+7.44%) |
Aug 25, 2010 | 31.80 | 32.93 | 30.50 | 31.30 | 341,168 | -1.00(-3.10%) |
Aug 24, 2010 | 29.48 | 33.03 | 29.10 | 32.30 | 442,473 | +2.20(+7.31%) |
Aug 23, 2010 | 28.37 | 31.50 | 28.37 | 30.10 | 463,653 | +2.05(+7.31%) |
Aug 20, 2010 | 30.55 | 30.55 | 27.50 | 28.05 | 464,044 | -2.42(-7.94%) |
Aug 19, 2010 | 31.62 | 34.49 | 29.66 | 30.47 | 590,594 | -2.32(-7.08%) |
Aug 18, 2010 | 33.25 | 36.19 | 30.61 | 32.79 | 1,175,501 | +0.84(+2.63%) |
Aug 17, 2010 | 25.35 | 32.50 | 24.90 | 31.95 | 939,497 | +7.28(+29.51%) |
Aug 16, 2010 | 24.51 | 26.12 | 23.50 | 24.67 | 449,359 | -0.45(-1.79%) |
Aug 13, 2010 | 26.85 | 27.00 | 24.60 | 25.12 | 1,002,930 | -1.33(-5.03%) |