Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 49.42 | 50.15 | 49.34 | 49.87 | 164,394 | +0.13(+0.25%) |
Aug 30, 2010 | 50.19 | 50.47 | 49.70 | 49.74 | 81,620 | -0.66(-1.30%) |
Aug 27, 2010 | 50.40 | 50.41 | 48.77 | 50.40 | 70,820 | +1.40(+2.86%) |
Aug 26, 2010 | 49.34 | 49.78 | 48.90 | 48.99 | 59,123 | +0.00(+0.00%) |
Aug 25, 2010 | 48.36 | 49.18 | 47.96 | 48.99 | 128,332 | +0.17(+0.34%) |
Aug 24, 2010 | 48.96 | 49.43 | 48.74 | 48.83 | 93,779 | -1.08(-2.17%) |
Aug 23, 2010 | 50.67 | 50.99 | 49.91 | 49.91 | 65,292 | -0.55(-1.09%) |
Aug 20, 2010 | 50.25 | 50.50 | 49.99 | 50.46 | 69,213 | -0.18(-0.35%) |
Aug 19, 2010 | 51.64 | 51.80 | 50.40 | 50.63 | 87,464 | -1.17(-2.25%) |
Aug 18, 2010 | 51.57 | 52.08 | 51.18 | 51.80 | 87,438 | +0.18(+0.34%) |
Aug 17, 2010 | 51.07 | 52.02 | 51.06 | 51.63 | 58,780 | +1.28(+2.55%) |
Aug 16, 2010 | 49.89 | 50.65 | 49.85 | 50.34 | 45,077 | +0.23(+0.46%) |
Aug 13, 2010 | 50.12 | 50.41 | 50.02 | 50.12 | 71,355 | -0.27(-0.53%) |
Aug 12, 2010 | 49.41 | 50.59 | 49.15 | 50.38 | 131,971 | +0.22(+0.44%) |
Aug 11, 2010 | 50.73 | 50.83 | 50.05 | 50.16 | 434,261 | -1.71(-3.29%) |
Aug 10, 2010 | 51.92 | 52.24 | 51.37 | 51.87 | 72,940 | -0.58(-1.11%) |
Aug 09, 2010 | 52.41 | 52.60 | 52.17 | 52.45 | 71,258 | +0.27(+0.53%) |
Aug 06, 2010 | 52.18 | 52.62 | 51.65 | 52.18 | 97,591 | -0.16(-0.31%) |
Aug 05, 2010 | 51.95 | 52.43 | 51.95 | 52.34 | 39,317 | +0.11(+0.22%) |
Aug 04, 2010 | 51.88 | 52.31 | 51.74 | 52.22 | 59,205 | +0.49(+0.94%) |
Aug 03, 2010 | 52.31 | 52.31 | 51.60 | 51.73 | 73,812 | -0.83(-1.58%) |
Aug 02, 2010 | 51.98 | 52.70 | 51.98 | 52.56 | 137,442 | +1.30(+2.53%) |
Jul 30, 2010 | 51.27 | 51.46 | 50.34 | 51.27 | 148,419 | +0.27(+0.52%) |
Jul 29, 2010 | 51.30 | 51.76 | 50.45 | 51.00 | 85,734 | +0.09(+0.18%) |
Jul 28, 2010 | 50.96 | 51.37 | 50.73 | 50.91 | 69,857 | -0.39(-0.76%) |
Jul 27, 2010 | 52.29 | 52.29 | 51.00 | 51.30 | 67,089 | -0.40(-0.77%) |
Jul 26, 2010 | 51.60 | 51.70 | 51.28 | 51.69 | 105,118 | +0.31(+0.61%) |
Jul 23, 2010 | 50.19 | 51.39 | 50.19 | 51.38 | 80,343 | +1.11(+2.22%) |
Jul 22, 2010 | 49.57 | 50.55 | 49.57 | 50.27 | 81,034 | +1.27(+2.60%) |
Jul 21, 2010 | 49.77 | 49.96 | 48.69 | 48.99 | 52,662 | -0.27(-0.54%) |
Jul 20, 2010 | 47.33 | 49.29 | 47.32 | 49.26 | 64,504 | +1.41(+2.95%) |
Jul 19, 2010 | 47.87 | 48.03 | 47.26 | 47.85 | 43,131 | +0.11(+0.22%) |
Jul 16, 2010 | 47.74 | 48.93 | 47.67 | 47.74 | 74,454 | -1.53(-3.10%) |
Jul 15, 2010 | 49.20 | 49.35 | 48.51 | 49.27 | 56,168 | -0.01(-0.02%) |
Jul 14, 2010 | 49.09 | 49.54 | 48.77 | 49.28 | 44,652 | -0.07(-0.15%) |
Jul 13, 2010 | 49.26 | 49.59 | 48.92 | 49.35 | 83,771 | +1.16(+2.41%) |
Jul 12, 2010 | 48.58 | 48.80 | 47.99 | 48.19 | 43,736 | -0.65(-1.33%) |
Jul 09, 2010 | 48.83 | 48.89 | 47.76 | 48.83 | 51,505 | +1.12(+2.35%) |
Jul 08, 2010 | 47.17 | 47.77 | 47.00 | 47.71 | 60,997 | +0.75(+1.59%) |
Jul 07, 2010 | 45.13 | 46.97 | 45.13 | 46.97 | 40,031 | +1.82(+4.04%) |
Jul 06, 2010 | 45.88 | 46.30 | 44.75 | 45.14 | 117,556 | -0.11(-0.24%) |
Jul 02, 2010 | 45.25 | 45.82 | 44.98 | 45.25 | 58,703 | -0.24(-0.52%) |
Jul 01, 2010 | 45.76 | 46.20 | 44.58 | 45.49 | 186,795 | -0.31(-0.68%) |
Jun 30, 2010 | 46.41 | 46.96 | 45.70 | 45.80 | 72,362 | -0.55(-1.18%) |
Jun 29, 2010 | 47.23 | 47.23 | 46.07 | 46.35 | 97,825 | -2.26(-4.65%) |
Jun 25, 2010 | 48.61 | 48.82 | 47.75 | 48.61 | 44,555 | +0.70(+1.46%) |
Jun 24, 2010 | 48.89 | 49.13 | 47.90 | 47.90 | 41,856 | -1.27(-2.59%) |
Jun 23, 2010 | 49.06 | 49.46 | 48.38 | 49.18 | 83,576 | +0.02(+0.05%) |
Jun 22, 2010 | 50.35 | 50.60 | 49.12 | 49.15 | 53,463 | -1.20(-2.38%) |
Jun 21, 2010 | 50.92 | 51.47 | 49.98 | 50.35 | 82,108 | +0.12(+0.25%) |
Jun 18, 2010 | 50.23 | 50.46 | 49.97 | 50.23 | 40,822 | +0.24(+0.49%) |
Jun 17, 2010 | 50.31 | 50.33 | 49.38 | 49.99 | 63,525 | -0.19(-0.38%) |
Jun 16, 2010 | 49.96 | 50.48 | 49.78 | 50.18 | 59,187 | -0.13(-0.26%) |
Jun 15, 2010 | 49.49 | 50.33 | 49.30 | 50.31 | 46,674 | +1.33(+2.71%) |
Jun 14, 2010 | 49.92 | 50.10 | 48.92 | 48.98 | 93,192 | -0.41(-0.83%) |
Jun 11, 2010 | 47.96 | 49.39 | 47.96 | 49.39 | 146,085 | +0.73(+1.50%) |
Jun 10, 2010 | 47.87 | 48.68 | 47.87 | 48.66 | 194,036 | +1.73(+3.69%) |
Jun 09, 2010 | 47.36 | 48.15 | 46.77 | 46.93 | 109,075 | -0.07(-0.15%) |
Jun 08, 2010 | 46.18 | 47.06 | 46.00 | 47.00 | 156,143 | +0.85(+1.85%) |
Jun 07, 2010 | 47.28 | 47.30 | 46.13 | 46.14 | 228,096 | -0.85(-1.82%) |
Jun 04, 2010 | 47.00 | 48.40 | 46.91 | 47.00 | 127,889 | -2.08(-4.24%) |
Jun 03, 2010 | 49.51 | 49.71 | 48.46 | 49.08 | 97,784 | -0.31(-0.62%) |
Jun 02, 2010 | 48.52 | 49.38 | 48.29 | 49.38 | 48,686 | +1.34(+2.79%) |