Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 52.21 | 52.21 | 52.21 | 52.21 | 540 | +0.51(+0.99%) |
Aug 30, 2010 | 52.20 | 52.20 | 51.70 | 51.70 | 793 | -1.15(-2.18%) |
Aug 26, 2010 | 52.85 | 52.85 | 52.85 | 0 | +0.65(+1.25%) | |
Aug 25, 2010 | 52.30 | 52.30 | 52.10 | 52.20 | 456 | -0.35(-0.67%) |
Aug 24, 2010 | 52.25 | 52.55 | 52.22 | 52.55 | 1,550 | -1.05(-1.96%) |
Aug 23, 2010 | 53.60 | 53.60 | 53.60 | 53.60 | 100 | +0.45(+0.85%) |
Aug 20, 2010 | 53.15 | 53.15 | 53.15 | 53.15 | 1,500 | -1.55(-2.83%) |
Aug 19, 2010 | 56.21 | 56.21 | 54.70 | 54.70 | 400 | -1.30(-2.32%) |
Aug 18, 2010 | 56.00 | 56.00 | 56.00 | 56.00 | 339 | +0.55(+0.99%) |
Aug 17, 2010 | 55.60 | 55.63 | 55.45 | 55.45 | 2,000 | +2.20(+4.13%) |
Aug 16, 2010 | 53.29 | 53.45 | 53.25 | 53.25 | 650 | -0.50(-0.93%) |
Aug 12, 2010 | 53.75 | 53.75 | 53.75 | 0 | -0.55(-1.01%) | |
Aug 11, 2010 | 54.84 | 54.84 | 54.30 | 54.30 | 1,313 | -4.15(-7.10%) |
Aug 09, 2010 | 58.45 | 58.45 | 58.45 | 0 | +0.25(+0.43%) | |
Aug 06, 2010 | 58.45 | 58.60 | 58.20 | 58.20 | 500 | -0.20(-0.34%) |
Aug 05, 2010 | 58.80 | 58.80 | 58.40 | 58.40 | 200 | +0.90(+1.57%) |
Aug 04, 2010 | 57.50 | 57.50 | 57.50 | 57.50 | 300 | +0.87(+1.54%) |
Aug 03, 2010 | 56.95 | 56.95 | 56.60 | 56.63 | 700 | +1.48(+2.68%) |
Aug 02, 2010 | 55.15 | 55.20 | 55.15 | 55.15 | 600 | +1.25(+2.32%) |
Jul 30, 2010 | 53.90 | 53.90 | 53.90 | 53.90 | 400 | +0.70(+1.32%) |
Jul 29, 2010 | 53.50 | 53.50 | 53.20 | 53.20 | 1,443 | +0.40(+0.76%) |
Jul 28, 2010 | 53.05 | 53.05 | 52.80 | 52.80 | 450 | -0.90(-1.68%) |
Jul 27, 2010 | 53.70 | 53.70 | 53.70 | 53.70 | 200 | -0.50(-0.92%) |
Jul 26, 2010 | 54.05 | 54.20 | 54.05 | 54.20 | 200 | -0.15(-0.28%) |
Jul 23, 2010 | 54.45 | 54.45 | 54.05 | 54.35 | 300 | +0.10(+0.18%) |
Jul 22, 2010 | 54.20 | 54.25 | 54.10 | 54.25 | 1,960 | +2.05(+3.93%) |
Jul 21, 2010 | 52.20 | 52.20 | 52.20 | 52.20 | 200 | -0.90(-1.69%) |
Jul 20, 2010 | 53.10 | 53.10 | 53.10 | 53.10 | 300 | -1.25(-2.30%) |
Jul 19, 2010 | 54.15 | 54.35 | 53.67 | 54.35 | 8,600 | -0.65(-1.18%) |
Jul 16, 2010 | 55.07 | 55.07 | 55.00 | 55.00 | 600 | +0.00(+0.00%) |
Jul 15, 2010 | 54.55 | 55.00 | 54.50 | 55.00 | 4,052 | +2.00(+3.77%) |
Jul 14, 2010 | 52.90 | 53.10 | 52.70 | 53.00 | 1,990 | -0.30(-0.56%) |
Jul 13, 2010 | 53.45 | 53.45 | 53.30 | 53.30 | 2,250 | +4.50(+9.22%) |
Jul 12, 2010 | 48.80 | 48.80 | 48.80 | 48.80 | 253 | -0.52(-1.05%) |
Jul 09, 2010 | 49.20 | 49.40 | 49.20 | 49.32 | 1,210 | -0.48(-0.96%) |
Jul 07, 2010 | 49.80 | 49.80 | 49.80 | 0 | +1.20(+2.47%) | |
Jul 06, 2010 | 49.21 | 49.21 | 48.60 | 48.60 | 1,290 | +0.86(+1.80%) |
Jul 02, 2010 | 47.98 | 47.98 | 47.74 | 47.74 | 370 | -0.26(-0.54%) |
Jul 01, 2010 | 48.00 | 48.00 | 48.00 | 48.00 | 200 | -0.50(-1.03%) |
Jun 30, 2010 | 48.95 | 48.95 | 48.50 | 48.50 | 330 | -0.30(-0.61%) |
Jun 29, 2010 | 49.05 | 49.05 | 48.80 | 48.80 | 400 | -1.30(-2.59%) |
Jun 25, 2010 | 49.72 | 50.10 | 49.72 | 50.10 | 600 | -0.75(-1.47%) |
Jun 24, 2010 | 51.05 | 51.05 | 50.85 | 50.85 | 316 | -0.31(-0.61%) |
Jun 23, 2010 | 50.75 | 51.16 | 50.60 | 51.16 | 2,000 | +0.61(+1.21%) |
Jun 21, 2010 | 50.55 | 50.55 | 50.55 | 0 | +0.60(+1.20%) | |
Jun 18, 2010 | 50.25 | 50.25 | 49.91 | 49.95 | 2,525 | +0.80(+1.63%) |
Jun 17, 2010 | 48.55 | 49.15 | 48.55 | 49.15 | 2,230 | +1.25(+2.61%) |
Jun 16, 2010 | 48.01 | 48.01 | 47.90 | 47.90 | 650 | -1.55(-3.13%) |
Jun 15, 2010 | 48.95 | 49.45 | 48.92 | 49.45 | 2,302 | +1.25(+2.59%) |
Jun 14, 2010 | 48.85 | 49.00 | 48.20 | 48.20 | 1,190 | -0.39(-0.80%) |
Jun 11, 2010 | 48.10 | 48.65 | 48.10 | 48.59 | 700 | -0.23(-0.47%) |
Jun 10, 2010 | 48.98 | 48.98 | 48.82 | 48.82 | 300 | +2.52(+5.44%) |
Jun 09, 2010 | 46.55 | 47.00 | 46.30 | 46.30 | 1,000 | +1.45(+3.23%) |
Jun 08, 2010 | 45.10 | 45.10 | 44.85 | 44.85 | 1,320 | -0.50(-1.10%) |
Jun 07, 2010 | 45.50 | 46.00 | 45.35 | 45.35 | 1,260 | -0.30(-0.66%) |
Jun 04, 2010 | 46.25 | 46.25 | 45.65 | 45.65 | 4,832 | -2.35(-4.90%) |
Jun 03, 2010 | 48.00 | 48.18 | 47.60 | 48.00 | 5,258 | +0.35(+0.73%) |
Jun 02, 2010 | 46.64 | 47.65 | 46.60 | 47.65 | 1,650 | +0.90(+1.93%) |