Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 48.75 | 49.14 | 48.35 | 48.75 | 245 | -0.13(-0.27%) |
Aug 30, 2010 | 49.45 | 49.66 | 48.88 | 48.88 | 219,245 | -0.76(-1.52%) |
Aug 27, 2010 | 49.64 | 49.66 | 48.19 | 49.64 | 301,236 | +0.63(+1.30%) |
Aug 26, 2010 | 49.09 | 49.37 | 48.49 | 49.01 | 982 | +0.07(+0.15%) |
Aug 25, 2010 | 48.31 | 49.07 | 48.00 | 48.93 | 285,466 | +0.24(+0.50%) |
Aug 24, 2010 | 48.83 | 49.09 | 48.26 | 48.69 | 317,053 | -0.81(-1.63%) |
Aug 23, 2010 | 50.12 | 50.32 | 49.49 | 49.49 | 193,207 | -0.37(-0.75%) |
Aug 20, 2010 | 49.83 | 49.89 | 49.29 | 49.87 | 239,538 | -0.01(-0.02%) |
Aug 19, 2010 | 50.37 | 50.69 | 49.71 | 49.88 | 179,673 | -0.85(-1.67%) |
Aug 18, 2010 | 50.56 | 50.99 | 50.17 | 50.72 | 206,003 | +0.13(+0.26%) |
Aug 17, 2010 | 50.16 | 50.91 | 50.09 | 50.59 | 111,517 | +0.89(+1.78%) |
Aug 16, 2010 | 49.47 | 49.91 | 49.19 | 49.71 | 133,631 | -0.01(-0.02%) |
Aug 13, 2010 | 49.71 | 50.07 | 49.65 | 49.71 | 97,385 | -0.17(-0.34%) |
Aug 12, 2010 | 49.10 | 50.06 | 48.94 | 49.88 | 153,887 | -0.26(-0.52%) |
Aug 11, 2010 | 50.75 | 50.75 | 50.01 | 50.14 | 136,431 | -1.67(-3.22%) |
Aug 10, 2010 | 51.89 | 52.10 | 51.43 | 51.81 | 219,571 | -0.56(-1.07%) |
Aug 09, 2010 | 52.50 | 52.50 | 52.01 | 52.38 | 132,234 | +0.41(+0.78%) |
Aug 06, 2010 | 51.97 | 52.12 | 51.27 | 51.97 | 206,493 | -0.18(-0.34%) |
Aug 05, 2010 | 52.01 | 52.23 | 51.81 | 52.15 | 128,976 | -0.18(-0.34%) |
Aug 04, 2010 | 52.00 | 52.34 | 51.82 | 52.33 | 140,723 | +0.56(+1.07%) |
Aug 03, 2010 | 52.10 | 52.13 | 51.55 | 51.77 | 258,096 | -0.43(-0.83%) |
Aug 02, 2010 | 51.93 | 52.25 | 51.67 | 52.20 | 470,939 | +1.14(+2.24%) |
Jul 30, 2010 | 51.06 | 51.24 | 50.05 | 51.06 | 127,607 | +0.16(+0.31%) |
Jul 29, 2010 | 51.55 | 51.71 | 50.33 | 50.90 | 97,590 | -0.29(-0.57%) |
Jul 28, 2010 | 51.76 | 51.82 | 50.99 | 51.19 | 98,442 | -0.54(-1.04%) |
Jul 27, 2010 | 52.60 | 52.66 | 51.58 | 51.73 | 298,837 | -0.46(-0.87%) |
Jul 26, 2010 | 51.54 | 52.19 | 51.28 | 52.19 | 302,099 | +0.87(+1.70%) |
Jul 23, 2010 | 50.50 | 51.37 | 50.32 | 51.32 | 157,968 | +0.66(+1.31%) |
Jul 22, 2010 | 50.10 | 50.80 | 50.10 | 50.65 | 102,788 | +1.31(+2.66%) |
Jul 21, 2010 | 50.43 | 50.54 | 49.16 | 49.34 | 157,293 | -0.78(-1.57%) |
Jul 20, 2010 | 48.65 | 50.15 | 48.46 | 50.12 | 115,776 | +0.78(+1.59%) |
Jul 19, 2010 | 49.22 | 49.49 | 48.64 | 49.34 | 98,329 | +0.35(+0.72%) |
Jul 16, 2010 | 48.98 | 50.29 | 48.88 | 48.98 | 162,700 | -1.65(-3.26%) |
Jul 15, 2010 | 50.67 | 50.79 | 49.87 | 50.63 | 142,607 | -0.01(-0.02%) |
Jul 14, 2010 | 50.63 | 50.91 | 50.25 | 50.64 | 198,886 | -0.10(-0.19%) |
Jul 13, 2010 | 50.37 | 50.89 | 50.23 | 50.74 | 227,208 | +1.03(+2.08%) |
Jul 12, 2010 | 49.73 | 50.07 | 49.32 | 49.71 | 129,605 | -0.19(-0.38%) |
Jul 09, 2010 | 49.90 | 49.91 | 49.28 | 49.90 | 144,948 | +0.52(+1.06%) |
Jul 08, 2010 | 49.61 | 49.63 | 48.83 | 49.37 | 192,572 | +0.45(+0.91%) |
Jul 07, 2010 | 47.46 | 48.95 | 47.22 | 48.92 | 113,420 | +1.72(+3.64%) |
Jul 06, 2010 | 47.96 | 48.33 | 46.81 | 47.21 | 236,187 | +0.02(+0.03%) |
Jul 02, 2010 | 47.19 | 47.87 | 46.94 | 47.19 | 214,562 | -0.36(-0.75%) |
Jul 01, 2010 | 47.69 | 47.90 | 46.47 | 47.55 | 499,389 | -0.21(-0.44%) |
Jun 30, 2010 | 48.10 | 48.82 | 47.66 | 47.76 | 257,317 | -0.38(-0.79%) |
Jun 29, 2010 | 49.19 | 49.25 | 47.90 | 48.14 | 293,997 | -2.17(-4.32%) |
Jun 25, 2010 | 50.32 | 50.51 | 49.57 | 50.32 | 162,313 | +0.50(+1.00%) |
Jun 24, 2010 | 50.43 | 50.56 | 49.74 | 49.82 | 101,714 | -0.95(-1.88%) |
Jun 23, 2010 | 50.84 | 51.11 | 50.14 | 50.77 | 136,012 | -0.08(-0.16%) |
Jun 22, 2010 | 52.08 | 52.30 | 50.78 | 50.85 | 150,701 | -1.12(-2.16%) |
Jun 21, 2010 | 53.03 | 53.09 | 51.73 | 51.98 | 194,357 | -0.28(-0.53%) |
Jun 18, 2010 | 52.25 | 52.53 | 52.09 | 52.25 | 250,732 | -0.09(-0.17%) |
Jun 17, 2010 | 52.62 | 52.62 | 51.81 | 52.34 | 188,537 | +0.01(+0.01%) |
Jun 16, 2010 | 52.18 | 52.69 | 52.03 | 52.33 | 280,568 | -0.17(-0.33%) |
Jun 15, 2010 | 51.60 | 52.54 | 51.51 | 52.51 | 104,616 | +1.34(+2.62%) |
Jun 14, 2010 | 51.69 | 52.00 | 51.11 | 51.16 | 188,103 | +0.14(+0.27%) |
Jun 11, 2010 | 50.06 | 51.07 | 49.97 | 51.02 | 523,384 | +0.48(+0.95%) |
Jun 10, 2010 | 49.79 | 50.58 | 49.73 | 50.54 | 277,723 | +1.73(+3.54%) |
Jun 09, 2010 | 49.01 | 50.00 | 48.61 | 48.82 | 415,290 | +0.06(+0.13%) |
Jun 08, 2010 | 48.43 | 48.80 | 47.69 | 48.75 | 569,740 | +0.41(+0.84%) |
Jun 07, 2010 | 49.61 | 49.74 | 48.32 | 48.35 | 587,113 | -1.02(-2.06%) |
Jun 04, 2010 | 49.36 | 50.90 | 49.21 | 49.36 | 365,311 | -2.18(-4.23%) |
Jun 03, 2010 | 51.33 | 51.62 | 50.89 | 51.54 | 277,712 | +0.43(+0.84%) |
Jun 02, 2010 | 49.99 | 51.11 | 49.65 | 51.11 | 180,505 | +1.49(+3.00%) |