Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 51.92 | 51.93 | 51.89 | 51.93 | 6,418 | +0.00(+0.00%) |
Oct 28, 2010 | 51.93 | 51.93 | 51.90 | 51.93 | 1,019 | +0.04(+0.08%) |
Oct 27, 2010 | 51.91 | 51.91 | 51.89 | 51.89 | 6,523 | -0.05(-0.10%) |
Oct 25, 2010 | 51.89 | 51.96 | 51.89 | 51.94 | 12,859 | +0.04(+0.08%) |
Oct 22, 2010 | 51.95 | 51.95 | 51.90 | 51.90 | 68,054 | -0.05(-0.09%) |
Oct 21, 2010 | 51.93 | 51.96 | 51.90 | 51.95 | 3,653 | +0.02(+0.04%) |
Oct 20, 2010 | 51.87 | 51.95 | 51.87 | 51.93 | 6,053 | +0.05(+0.09%) |
Oct 19, 2010 | 51.93 | 51.93 | 51.87 | 51.88 | 14,408 | -0.03(-0.07%) |
Oct 18, 2010 | 51.92 | 51.93 | 51.87 | 51.92 | 25,129 | +0.02(+0.03%) |
Oct 15, 2010 | 51.92 | 51.92 | 51.86 | 51.90 | 4,705 | +0.00(+0.00%) |
Oct 14, 2010 | 51.90 | 51.90 | 51.86 | 51.90 | 4,951 | -0.02(-0.03%) |
Oct 13, 2010 | 51.89 | 51.92 | 51.87 | 51.92 | 6,492 | +0.01(+0.02%) |
Oct 12, 2010 | 51.93 | 51.94 | 51.87 | 51.91 | 16,777 | +0.03(+0.05%) |
Oct 11, 2010 | 51.95 | 51.95 | 51.87 | 51.88 | 13,350 | -0.06(-0.11%) |
Oct 08, 2010 | 51.97 | 51.97 | 51.90 | 51.94 | 14,061 | +0.06(+0.11%) |
Oct 07, 2010 | 51.93 | 51.93 | 51.87 | 51.88 | 21,600 | +0.03(+0.05%) |
Oct 06, 2010 | 51.85 | 51.87 | 51.85 | 51.86 | 8,147 | +0.04(+0.08%) |
Oct 05, 2010 | 51.84 | 51.87 | 51.81 | 51.81 | 10,499 | -0.03(-0.05%) |
Oct 04, 2010 | 51.87 | 51.88 | 51.81 | 51.84 | 13,093 | +0.04(+0.08%) |
Oct 01, 2010 | 51.79 | 51.87 | 51.77 | 51.80 | 121,359 | -0.03(-0.05%) |
Sep 30, 2010 | 51.81 | 51.86 | 51.77 | 51.82 | 13,842 | -0.04(-0.08%) |
Sep 29, 2010 | 51.88 | 51.88 | 51.81 | 51.87 | 24,027 | +0.01(+0.02%) |
Sep 28, 2010 | 51.87 | 51.89 | 51.85 | 51.86 | 13,831 | -0.03(-0.05%) |
Sep 27, 2010 | 51.80 | 51.89 | 51.80 | 51.88 | 34,504 | +0.10(+0.20%) |
Sep 24, 2010 | 51.85 | 51.85 | 51.78 | 51.78 | 65,467 | -0.08(-0.15%) |
Sep 23, 2010 | 51.88 | 51.88 | 51.85 | 51.86 | 6,801 | -0.02(-0.03%) |
Sep 22, 2010 | 51.88 | 51.88 | 51.84 | 51.87 | 66,991 | +0.06(+0.12%) |
Sep 21, 2010 | 51.81 | 51.84 | 51.80 | 51.81 | 27,292 | +0.02(+0.05%) |
Sep 20, 2010 | 51.80 | 51.82 | 51.77 | 51.79 | 29,930 | -0.01(-0.01%) |
Sep 17, 2010 | 51.80 | 51.80 | 51.78 | 51.80 | 4,163 | +0.04(+0.07%) |
Sep 15, 2010 | 51.79 | 51.81 | 51.74 | 51.76 | 16,679 | -0.01(-0.02%) |
Sep 14, 2010 | 51.71 | 51.77 | 51.71 | 51.77 | 6,459 | +0.03(+0.07%) |
Sep 13, 2010 | 51.72 | 51.74 | 51.70 | 51.74 | 7,532 | +0.03(+0.07%) |
Sep 10, 2010 | 51.71 | 51.71 | 51.64 | 51.70 | 68,657 | +0.00(+0.00%) |
Sep 09, 2010 | 51.73 | 51.74 | 51.70 | 51.70 | 15,784 | -0.06(-0.11%) |
Sep 08, 2010 | 51.75 | 51.77 | 51.74 | 51.76 | 19,272 | +0.02(+0.03%) |
Sep 07, 2010 | 51.79 | 51.79 | 51.74 | 51.75 | 7,222 | +0.02(+0.03%) |
Sep 03, 2010 | 51.75 | 51.76 | 51.71 | 51.73 | 16,558 | -0.05(-0.10%) |
Sep 02, 2010 | 51.73 | 51.78 | 51.73 | 51.78 | 4,392 | +0.02(+0.04%) |
Sep 01, 2010 | 51.81 | 51.81 | 51.76 | 51.76 | 23,930 | -0.05(-0.10%) |
Aug 31, 2010 | 51.78 | 51.81 | 51.77 | 51.81 | 82,853 | +0.00(+0.00%) |
Aug 30, 2010 | 51.75 | 51.82 | 51.75 | 51.81 | 51,739 | +0.05(+0.10%) |
Aug 27, 2010 | 51.79 | 51.80 | 51.74 | 51.76 | 34,909 | -0.04(-0.08%) |
Aug 26, 2010 | 51.80 | 51.81 | 51.75 | 51.80 | 45,467 | -0.00(-0.00%) |
Aug 25, 2010 | 51.84 | 51.84 | 51.74 | 51.81 | 9,388 | -0.01(-0.02%) |
Aug 24, 2010 | 51.84 | 51.84 | 51.76 | 51.81 | 24,693 | +0.00(+0.00%) |
Aug 23, 2010 | 51.81 | 51.82 | 51.76 | 51.81 | 15,981 | +0.02(+0.03%) |
Aug 20, 2010 | 51.81 | 51.84 | 51.79 | 51.80 | 73,603 | -0.03(-0.07%) |
Aug 19, 2010 | 51.82 | 51.84 | 51.79 | 51.83 | 8,104 | +0.05(+0.10%) |
Aug 18, 2010 | 51.82 | 51.82 | 51.78 | 51.78 | 10,245 | -0.01(-0.02%) |
Aug 17, 2010 | 51.81 | 51.81 | 51.77 | 51.79 | 11,890 | +0.00(+0.00%) |
Aug 16, 2010 | 51.81 | 51.81 | 51.75 | 51.79 | 4,688 | +0.08(+0.15%) |
Aug 13, 2010 | 51.76 | 51.76 | 51.71 | 51.71 | 2,648 | -0.06(-0.13%) |
Aug 12, 2010 | 51.73 | 51.78 | 51.73 | 51.78 | 1,536 | -0.02(-0.03%) |
Aug 11, 2010 | 51.78 | 51.81 | 51.73 | 51.79 | 14,947 | +0.06(+0.11%) |
Aug 10, 2010 | 51.69 | 51.75 | 51.69 | 51.73 | 14,185 | -0.02(-0.04%) |
Aug 09, 2010 | 51.71 | 51.76 | 51.71 | 51.76 | 6,594 | -0.02(-0.04%) |
Aug 06, 2010 | 51.77 | 51.78 | 51.72 | 51.77 | 2,633 | +0.00(+0.00%) |
Aug 05, 2010 | 51.67 | 51.77 | 51.67 | 51.77 | 12,136 | +0.09(+0.18%) |
Aug 04, 2010 | 51.75 | 51.75 | 51.67 | 51.68 | 24,441 | -0.09(-0.18%) |
Aug 03, 2010 | 51.78 | 51.78 | 51.70 | 51.77 | 90,649 | +0.03(+0.07%) |