Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 48.58 | 49.01 | 48.16 | 48.64 | 2,666 | -0.25(-0.51%) |
Aug 30, 2010 | 49.52 | 49.52 | 48.63 | 48.89 | 526,871 | -0.72(-1.46%) |
Aug 27, 2010 | 49.30 | 49.68 | 49.11 | 49.61 | 406,382 | +0.22(+0.45%) |
Aug 26, 2010 | 49.61 | 49.67 | 49.15 | 49.39 | 469,440 | -0.02(-0.03%) |
Aug 25, 2010 | 48.58 | 49.44 | 48.54 | 49.41 | 301,938 | +0.60(+1.22%) |
Aug 24, 2010 | 47.60 | 49.02 | 47.60 | 48.81 | 461,340 | +0.61(+1.27%) |
Aug 23, 2010 | 48.48 | 48.73 | 48.16 | 48.20 | 509,028 | -0.09(-0.20%) |
Aug 20, 2010 | 48.32 | 48.58 | 47.93 | 48.29 | 378,834 | -0.12(-0.25%) |
Aug 19, 2010 | 49.05 | 49.14 | 48.40 | 48.42 | 420,646 | -0.83(-1.68%) |
Aug 18, 2010 | 49.17 | 49.42 | 48.83 | 49.24 | 324,639 | +0.10(+0.21%) |
Aug 17, 2010 | 48.53 | 49.29 | 48.49 | 49.14 | 387 | +1.04(+2.17%) |
Aug 16, 2010 | 47.90 | 48.17 | 47.69 | 48.10 | 352,829 | -0.09(-0.18%) |
Aug 13, 2010 | 48.18 | 48.45 | 47.98 | 48.18 | 276,066 | +0.04(+0.09%) |
Aug 12, 2010 | 47.98 | 48.34 | 47.78 | 48.14 | 427,494 | -0.29(-0.61%) |
Aug 11, 2010 | 48.71 | 48.80 | 48.37 | 48.43 | 418,080 | -1.24(-2.50%) |
Aug 10, 2010 | 49.67 | 49.88 | 49.30 | 49.67 | 274,505 | -0.21(-0.41%) |
Aug 09, 2010 | 50.04 | 50.05 | 49.61 | 49.88 | 316,617 | +0.03(+0.05%) |
Aug 06, 2010 | 49.86 | 49.87 | 48.95 | 49.86 | 371,681 | +0.28(+0.57%) |
Aug 05, 2010 | 50.10 | 50.43 | 49.49 | 49.57 | 421,427 | -0.67(-1.34%) |
Aug 04, 2010 | 49.42 | 50.27 | 49.24 | 50.24 | 474,993 | +1.08(+2.19%) |
Aug 03, 2010 | 50.02 | 50.04 | 49.05 | 49.17 | 1,290 | -0.85(-1.71%) |
Aug 02, 2010 | 50.08 | 50.34 | 49.55 | 50.02 | 484,742 | +0.66(+1.35%) |
Jul 30, 2010 | 49.36 | 49.54 | 48.66 | 49.36 | 496,638 | +0.29(+0.60%) |
Jul 29, 2010 | 49.00 | 49.28 | 48.34 | 49.06 | 557,451 | +0.26(+0.53%) |
Jul 28, 2010 | 48.80 | 50.49 | 48.58 | 48.80 | 900 | -1.60(-3.18%) |
Jul 27, 2010 | 50.41 | 50.80 | 50.36 | 50.41 | 877 | +0.01(+0.02%) |
Jul 26, 2010 | 49.91 | 50.41 | 49.72 | 50.40 | 418,324 | +0.67(+1.35%) |
Jul 23, 2010 | 49.17 | 49.76 | 49.07 | 49.73 | 385,004 | +0.41(+0.84%) |
Jul 22, 2010 | 48.92 | 49.31 | 48.87 | 49.31 | 449,786 | +0.85(+1.74%) |
Jul 21, 2010 | 48.48 | 49.05 | 48.37 | 48.47 | 683,262 | +0.02(+0.04%) |
Jul 20, 2010 | 47.79 | 48.48 | 47.49 | 48.45 | 494,246 | +0.35(+0.74%) |
Jul 19, 2010 | 47.99 | 48.28 | 47.61 | 48.10 | 289,069 | +0.19(+0.40%) |
Jul 16, 2010 | 47.91 | 49.31 | 47.89 | 47.91 | 428,169 | -1.49(-3.02%) |
Jul 15, 2010 | 49.86 | 49.86 | 48.96 | 49.40 | 433,498 | -0.43(-0.87%) |
Jul 14, 2010 | 49.72 | 50.03 | 49.48 | 49.83 | 361,325 | +0.09(+0.19%) |
Jul 13, 2010 | 49.14 | 49.80 | 49.09 | 49.74 | 450,595 | +0.94(+1.93%) |
Jul 12, 2010 | 49.44 | 49.50 | 48.67 | 48.80 | 688,246 | -0.70(-1.41%) |
Jul 09, 2010 | 49.49 | 49.49 | 48.80 | 49.49 | 509,601 | +0.60(+1.24%) |
Jul 08, 2010 | 48.80 | 48.90 | 48.47 | 48.89 | 508,522 | +0.38(+0.78%) |
Jul 07, 2010 | 47.38 | 48.53 | 47.23 | 48.51 | 604,704 | +0.99(+2.09%) |
Jul 06, 2010 | 48.08 | 48.14 | 47.23 | 47.52 | 513,646 | +0.03(+0.05%) |
Jul 02, 2010 | 47.49 | 48.12 | 47.46 | 47.49 | 459,595 | -0.29(-0.61%) |
Jul 01, 2010 | 48.51 | 48.59 | 47.17 | 47.79 | 1,210,041 | -0.75(-1.55%) |
Jun 30, 2010 | 48.56 | 49.29 | 48.41 | 48.54 | 1,377,116 | -0.23(-0.48%) |
Jun 29, 2010 | 49.01 | 49.41 | 48.54 | 48.77 | 759,095 | -1.39(-2.77%) |
Jun 25, 2010 | 50.16 | 50.24 | 49.40 | 50.16 | 857,649 | +0.75(+1.52%) |
Jun 24, 2010 | 49.76 | 50.01 | 49.11 | 49.41 | 962,794 | -0.47(-0.95%) |
Jun 23, 2010 | 50.01 | 50.80 | 49.69 | 49.88 | 1,630,090 | -0.18(-0.36%) |
Jun 22, 2010 | 50.29 | 50.87 | 49.96 | 50.06 | 1,466,603 | -0.13(-0.26%) |
Jun 21, 2010 | 50.95 | 51.13 | 50.01 | 50.19 | 500,793 | -0.53(-1.05%) |
Jun 18, 2010 | 50.73 | 50.89 | 50.36 | 50.73 | 1,008,467 | +0.22(+0.43%) |
Jun 17, 2010 | 50.05 | 50.52 | 49.77 | 50.51 | 579,024 | +0.50(+1.00%) |
Jun 16, 2010 | 50.02 | 50.34 | 49.86 | 50.01 | 815,927 | -0.22(-0.45%) |
Jun 15, 2010 | 49.14 | 50.31 | 48.87 | 50.24 | 819,430 | +1.33(+2.72%) |
Jun 14, 2010 | 48.92 | 49.53 | 48.88 | 48.91 | 657,201 | +0.07(+0.14%) |
Jun 11, 2010 | 47.75 | 48.85 | 47.75 | 48.84 | 488,420 | +0.70(+1.45%) |
Jun 10, 2010 | 47.70 | 48.24 | 47.59 | 48.14 | 473,459 | +0.88(+1.87%) |
Jun 09, 2010 | 47.47 | 47.89 | 47.13 | 47.26 | 709,732 | -0.01(-0.02%) |
Jun 08, 2010 | 46.61 | 47.35 | 46.11 | 47.26 | 852,698 | +0.76(+1.62%) |
Jun 07, 2010 | 46.69 | 47.11 | 46.47 | 46.51 | 682,843 | -0.22(-0.48%) |
Jun 04, 2010 | 46.73 | 47.52 | 46.59 | 46.73 | 727,920 | -1.30(-2.70%) |
Jun 03, 2010 | 47.26 | 48.29 | 47.26 | 48.03 | 944,166 | +0.65(+1.38%) |
Jun 02, 2010 | 46.16 | 47.38 | 46.08 | 47.38 | 1,142,700 | +1.50(+3.28%) |