Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 51.02 | 51.30 | 50.14 | 51.02 | 460 | +0.07(+0.14%) |
Sep 29, 2010 | 50.86 | 51.30 | 50.54 | 50.95 | 777,408 | +0.03(+0.07%) |
Sep 28, 2010 | 51.70 | 51.75 | 50.66 | 50.92 | 726,904 | -0.66(-1.28%) |
Sep 27, 2010 | 51.88 | 52.08 | 51.39 | 51.58 | 416,703 | -0.30(-0.58%) |
Sep 24, 2010 | 51.85 | 52.30 | 51.58 | 51.88 | 473,857 | +0.84(+1.65%) |
Sep 23, 2010 | 50.83 | 51.74 | 50.43 | 51.04 | 526,421 | -0.09(-0.17%) |
Sep 22, 2010 | 53.12 | 53.30 | 50.92 | 51.13 | 525,999 | -2.38(-4.44%) |
Sep 21, 2010 | 53.61 | 54.04 | 53.40 | 53.50 | 245,044 | -0.20(-0.37%) |
Sep 20, 2010 | 52.88 | 53.74 | 52.40 | 53.70 | 372,248 | +0.91(+1.72%) |
Sep 17, 2010 | 52.79 | 52.90 | 51.78 | 52.79 | 414,117 | +1.44(+2.80%) |
Sep 15, 2010 | 51.81 | 51.87 | 51.10 | 51.35 | 336,142 | -0.46(-0.89%) |
Sep 14, 2010 | 51.41 | 52.15 | 51.16 | 51.81 | 225,201 | +0.33(+0.64%) |
Sep 13, 2010 | 51.17 | 51.91 | 51.17 | 51.48 | 278,015 | +0.75(+1.47%) |
Sep 10, 2010 | 51.08 | 51.49 | 50.56 | 50.74 | 737,092 | -0.09(-0.17%) |
Sep 09, 2010 | 51.70 | 51.72 | 50.66 | 50.82 | 199,560 | -0.12(-0.24%) |
Sep 08, 2010 | 50.63 | 51.14 | 50.42 | 50.94 | 634,173 | +0.36(+0.70%) |
Sep 07, 2010 | 51.72 | 51.75 | 50.43 | 50.59 | 247,753 | -1.35(-2.60%) |
Sep 03, 2010 | 51.91 | 52.56 | 51.46 | 51.94 | 187,672 | +0.76(+1.49%) |
Sep 02, 2010 | 50.54 | 51.27 | 49.53 | 51.18 | 128 | +1.43(+2.88%) |
Sep 01, 2010 | 48.70 | 50.05 | 48.64 | 49.75 | 963,373 | +1.80(+3.76%) |
Aug 31, 2010 | 47.96 | 49.14 | 47.77 | 47.94 | 1,153 | -0.91(-1.86%) |
Aug 30, 2010 | 49.79 | 50.06 | 48.74 | 48.85 | 165,422 | -1.11(-2.22%) |
Aug 27, 2010 | 49.96 | 50.13 | 48.75 | 49.96 | 358,637 | +0.77(+1.57%) |
Aug 26, 2010 | 49.24 | 50.16 | 49.03 | 49.19 | 382,323 | +0.29(+0.60%) |
Aug 25, 2010 | 48.40 | 49.09 | 47.81 | 48.90 | 272,143 | +0.02(+0.04%) |
Aug 24, 2010 | 48.74 | 49.88 | 48.12 | 48.88 | 514,351 | -0.86(-1.73%) |
Aug 23, 2010 | 49.94 | 50.42 | 49.46 | 49.74 | 516,405 | +0.15(+0.30%) |
Aug 20, 2010 | 49.24 | 49.72 | 48.60 | 49.59 | 312,479 | +0.03(+0.05%) |
Aug 19, 2010 | 49.77 | 49.99 | 49.11 | 49.57 | 507,707 | -0.53(-1.06%) |
Aug 18, 2010 | 50.61 | 50.62 | 49.83 | 50.09 | 681,645 | -0.43(-0.86%) |
Aug 17, 2010 | 50.73 | 50.96 | 50.29 | 50.53 | 731,021 | +0.23(+0.47%) |
Aug 16, 2010 | 50.16 | 50.86 | 49.94 | 50.29 | 427,519 | -0.23(-0.45%) |
Aug 13, 2010 | 50.52 | 51.18 | 50.50 | 50.52 | 414,026 | -0.81(-1.59%) |
Aug 12, 2010 | 50.28 | 51.91 | 50.23 | 51.33 | 521,772 | +0.10(+0.19%) |
Aug 11, 2010 | 52.86 | 52.95 | 51.00 | 51.24 | 549,836 | -3.03(-5.58%) |
Aug 10, 2010 | 54.13 | 54.58 | 53.17 | 54.26 | 386,429 | -0.70(-1.28%) |
Aug 09, 2010 | 55.53 | 55.61 | 54.88 | 54.97 | 335,367 | -0.36(-0.66%) |
Aug 06, 2010 | 55.33 | 56.28 | 54.66 | 55.33 | 262,227 | -1.07(-1.91%) |
Aug 05, 2010 | 55.65 | 56.53 | 55.59 | 56.40 | 358,457 | +0.55(+0.99%) |
Aug 04, 2010 | 54.78 | 56.14 | 54.65 | 55.85 | 505,804 | +1.15(+2.11%) |
Aug 03, 2010 | 54.63 | 56.45 | 53.90 | 54.70 | 422,656 | +0.93(+1.72%) |
Aug 02, 2010 | 53.84 | 54.06 | 52.95 | 53.77 | 432,317 | +1.04(+1.97%) |
Jul 30, 2010 | 52.73 | 53.31 | 52.50 | 52.73 | 477,040 | -1.39(-2.56%) |
Jul 29, 2010 | 54.87 | 55.22 | 52.99 | 54.12 | 281,885 | -0.36(-0.65%) |
Jul 28, 2010 | 54.17 | 54.57 | 53.55 | 54.47 | 478,057 | +0.08(+0.14%) |
Jul 27, 2010 | 55.85 | 56.04 | 54.07 | 54.39 | 318,270 | -1.00(-1.80%) |
Jul 26, 2010 | 54.16 | 55.41 | 54.00 | 55.39 | 417,969 | +1.37(+2.54%) |
Jul 23, 2010 | 52.77 | 54.08 | 52.71 | 54.02 | 524,086 | +1.15(+2.18%) |
Jul 22, 2010 | 52.75 | 53.57 | 52.50 | 52.87 | 839,542 | +0.94(+1.82%) |
Jul 21, 2010 | 52.51 | 53.06 | 51.82 | 51.92 | 603,337 | -0.04(-0.08%) |
Jul 20, 2010 | 50.19 | 52.18 | 50.13 | 51.97 | 461,518 | +0.94(+1.85%) |
Jul 19, 2010 | 50.76 | 51.33 | 49.98 | 51.02 | 280,448 | +0.26(+0.51%) |
Jul 16, 2010 | 50.76 | 52.10 | 50.61 | 50.76 | 281,694 | -1.92(-3.64%) |
Jul 15, 2010 | 52.94 | 53.15 | 51.69 | 52.68 | 331,754 | -0.36(-0.67%) |
Jul 14, 2010 | 52.66 | 53.40 | 52.40 | 53.03 | 295,141 | +0.22(+0.41%) |
Jul 13, 2010 | 51.87 | 53.16 | 51.70 | 52.82 | 416,964 | +1.34(+2.60%) |
Jul 12, 2010 | 51.57 | 51.91 | 50.55 | 51.48 | 219,371 | -0.22(-0.43%) |
Jul 09, 2010 | 51.70 | 51.71 | 50.52 | 51.70 | 374,834 | +0.93(+1.83%) |
Jul 08, 2010 | 50.32 | 51.16 | 50.15 | 50.77 | 481,722 | +1.14(+2.31%) |
Jul 07, 2010 | 47.93 | 49.77 | 47.93 | 49.63 | 686,205 | +1.87(+3.92%) |
Jul 06, 2010 | 48.82 | 49.50 | 47.47 | 47.75 | 945 | -0.34(-0.70%) |
Jul 02, 2010 | 48.09 | 48.58 | 47.57 | 48.09 | 328,562 | -0.18(-0.38%) |