Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 56.56 | 57.58 | 56.06 | 56.65 | 87,712 | -0.08(-0.14%) |
Aug 30, 2010 | 59.65 | 59.67 | 56.73 | 56.73 | 42,039 | -2.94(-4.93%) |
Aug 27, 2010 | 59.64 | 60.05 | 58.50 | 59.67 | 26,709 | +0.64(+1.08%) |
Aug 26, 2010 | 59.74 | 59.91 | 58.52 | 59.03 | 14,708 | -0.36(-0.61%) |
Aug 25, 2010 | 58.19 | 59.53 | 58.19 | 59.39 | 19,417 | +1.06(+1.82%) |
Aug 24, 2010 | 58.20 | 59.30 | 56.86 | 58.33 | 19,517 | -0.80(-1.35%) |
Aug 23, 2010 | 59.55 | 60.34 | 58.98 | 59.13 | 13,021 | +0.01(+0.02%) |
Aug 20, 2010 | 59.05 | 59.37 | 56.69 | 59.12 | 42,544 | -0.30(-0.50%) |
Aug 19, 2010 | 61.35 | 61.35 | 58.73 | 59.42 | 45,104 | -1.81(-2.96%) |
Aug 18, 2010 | 61.21 | 61.41 | 60.00 | 61.23 | 40,823 | +0.32(+0.53%) |
Aug 17, 2010 | 59.75 | 61.08 | 59.36 | 60.91 | 63,625 | +1.60(+2.70%) |
Aug 16, 2010 | 57.96 | 59.35 | 57.36 | 59.31 | 65,658 | +1.42(+2.45%) |
Aug 13, 2010 | 57.67 | 58.92 | 57.18 | 57.89 | 30,224 | -0.20(-0.34%) |
Aug 12, 2010 | 57.43 | 58.33 | 57.00 | 58.09 | 33,738 | -0.05(-0.09%) |
Aug 11, 2010 | 57.60 | 58.21 | 57.08 | 58.14 | 57,790 | -0.22(-0.38%) |
Aug 10, 2010 | 59.39 | 59.39 | 57.73 | 58.36 | 32,195 | -1.39(-2.33%) |
Aug 09, 2010 | 58.11 | 59.75 | 58.11 | 59.75 | 56,949 | +1.75(+3.02%) |
Aug 06, 2010 | 55.50 | 58.00 | 55.09 | 58.00 | 60,280 | +1.95(+3.48%) |
Aug 05, 2010 | 57.00 | 57.13 | 55.77 | 56.05 | 75,011 | -2.52(-4.30%) |
Aug 04, 2010 | 55.42 | 58.72 | 55.26 | 58.57 | 109,887 | +3.54(+6.43%) |
Aug 03, 2010 | 55.94 | 56.42 | 55.03 | 55.03 | 33,163 | -0.96(-1.71%) |
Aug 02, 2010 | 56.41 | 56.67 | 55.39 | 55.99 | 86,785 | +0.01(+0.02%) |
Jul 30, 2010 | 51.83 | 56.00 | 51.80 | 55.98 | 109,898 | +3.33(+6.32%) |
Jul 29, 2010 | 52.75 | 52.79 | 51.77 | 52.65 | 80,088 | -0.47(-0.88%) |
Jul 28, 2010 | 53.60 | 53.84 | 52.88 | 53.12 | 64,041 | -0.85(-1.57%) |
Jul 27, 2010 | 53.90 | 54.10 | 53.15 | 53.97 | 24,476 | +0.53(+0.99%) |
Jul 26, 2010 | 53.08 | 54.45 | 52.50 | 53.44 | 24,035 | +0.94(+1.79%) |
Jul 23, 2010 | 50.08 | 52.89 | 50.08 | 52.50 | 24,527 | +2.40(+4.79%) |
Jul 22, 2010 | 49.50 | 50.10 | 49.41 | 50.10 | 103,457 | +1.23(+2.52%) |
Jul 21, 2010 | 50.13 | 50.13 | 48.86 | 48.87 | 20,829 | -1.19(-2.38%) |
Jul 20, 2010 | 49.42 | 50.14 | 49.04 | 50.06 | 15,620 | +0.06(+0.12%) |
Jul 19, 2010 | 49.11 | 50.19 | 48.00 | 50.00 | 29,783 | +0.84(+1.71%) |
Jul 16, 2010 | 48.57 | 49.49 | 48.04 | 49.16 | 54,575 | -0.86(-1.72%) |
Jul 15, 2010 | 50.03 | 50.22 | 49.95 | 50.02 | 61,425 | -0.11(-0.22%) |
Jul 14, 2010 | 50.36 | 50.39 | 49.67 | 50.13 | 21,972 | -0.23(-0.46%) |
Jul 13, 2010 | 49.96 | 50.48 | 49.00 | 50.36 | 113,033 | +0.58(+1.17%) |
Jul 12, 2010 | 49.00 | 49.98 | 48.30 | 49.78 | 126,828 | +0.64(+1.30%) |
Jul 09, 2010 | 48.86 | 49.16 | 48.51 | 49.14 | 39,148 | +0.50(+1.03%) |
Jul 08, 2010 | 48.99 | 49.49 | 47.40 | 48.64 | 58,204 | +0.14(+0.29%) |
Jul 07, 2010 | 47.54 | 48.50 | 47.54 | 48.50 | 56,897 | +1.03(+2.17%) |
Jul 06, 2010 | 48.54 | 48.75 | 47.18 | 47.47 | 50,790 | -0.93(-1.92%) |
Jul 02, 2010 | 48.65 | 48.83 | 48.05 | 48.40 | 45,419 | +0.17(+0.35%) |
Jul 01, 2010 | 48.95 | 48.95 | 47.38 | 48.23 | 98,129 | -0.54(-1.11%) |
Jun 30, 2010 | 49.00 | 49.31 | 48.30 | 48.77 | 71,663 | -0.41(-0.83%) |
Jun 29, 2010 | 48.85 | 49.44 | 48.61 | 49.18 | 42,880 | +0.77(+1.59%) |
Jun 25, 2010 | 48.21 | 49.16 | 48.06 | 48.41 | 130,702 | +0.24(+0.50%) |
Jun 24, 2010 | 48.26 | 48.75 | 48.01 | 48.17 | 36,929 | -0.33(-0.68%) |
Jun 23, 2010 | 48.50 | 48.90 | 48.25 | 48.50 | 21,750 | -0.11(-0.23%) |
Jun 22, 2010 | 49.28 | 49.46 | 48.54 | 48.61 | 67,527 | -0.39(-0.80%) |
Jun 21, 2010 | 49.45 | 49.65 | 48.73 | 49.00 | 76,416 | +0.50(+1.03%) |
Jun 18, 2010 | 47.65 | 48.92 | 47.65 | 48.50 | 58,518 | +1.21(+2.56%) |
Jun 17, 2010 | 47.26 | 47.73 | 46.33 | 47.29 | 29,949 | +0.54(+1.16%) |
Jun 16, 2010 | 46.73 | 47.34 | 46.64 | 46.75 | 27,982 | -0.18(-0.38%) |
Jun 15, 2010 | 45.56 | 46.94 | 45.33 | 46.93 | 13,597 | +1.51(+3.32%) |
Jun 14, 2010 | 46.86 | 46.86 | 44.89 | 45.42 | 23,271 | -0.98(-2.11%) |
Jun 11, 2010 | 45.16 | 46.40 | 44.96 | 46.40 | 17,700 | +0.92(+2.03%) |
Jun 10, 2010 | 44.51 | 45.76 | 43.06 | 45.48 | 18,975 | +1.41(+3.19%) |
Jun 09, 2010 | 45.90 | 47.00 | 43.39 | 44.07 | 64,601 | -1.42(-3.12%) |
Jun 08, 2010 | 45.45 | 45.53 | 44.14 | 45.49 | 21,372 | +0.10(+0.22%) |
Jun 07, 2010 | 45.77 | 46.99 | 45.38 | 45.39 | 25,301 | -0.07(-0.15%) |
Jun 04, 2010 | 46.61 | 47.45 | 45.32 | 45.46 | 24,058 | -2.09(-4.40%) |
Jun 03, 2010 | 47.14 | 48.13 | 46.72 | 47.55 | 32,635 | -0.34(-0.71%) |
Jun 02, 2010 | 47.58 | 48.18 | 46.13 | 47.89 | 56,488 | +1.22(+2.61%) |