Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 76.45 | 81.84 | 75.46 | 77.88 | 2,104 | -1.54(-1.94%) |
Sep 29, 2010 | 81.73 | 81.73 | 70.51 | 79.42 | 14,551 | -2.42(-2.96%) |
Sep 28, 2010 | 81.40 | 82.50 | 81.40 | 81.84 | 1,971 | +0.11(+0.13%) |
Sep 27, 2010 | 83.60 | 83.71 | 80.52 | 81.73 | 1,773 | -1.76(-2.11%) |
Sep 24, 2010 | 81.95 | 84.15 | 80.27 | 83.49 | 3,841 | +1.54(+1.88%) |
Sep 23, 2010 | 81.40 | 81.95 | 78.32 | 81.95 | 1,852 | +0.55(+0.68%) |
Sep 22, 2010 | 80.19 | 81.73 | 77.00 | 81.40 | 5,347 | +0.99(+1.23%) |
Sep 21, 2010 | 70.95 | 80.73 | 70.51 | 80.41 | 10,205 | +9.02(+12.63%) |
Sep 20, 2010 | 70.23 | 71.39 | 69.17 | 71.39 | 1,754 | +0.44(+0.62%) |
Sep 17, 2010 | 68.86 | 70.95 | 68.09 | 70.95 | 2,804 | +1.32(+1.90%) |
Sep 15, 2010 | 68.20 | 70.40 | 66.33 | 69.63 | 4,054 | +1.43(+2.10%) |
Sep 14, 2010 | 67.98 | 69.30 | 67.10 | 68.20 | 2,666 | +1.10(+1.64%) |
Sep 13, 2010 | 68.31 | 68.96 | 67.10 | 67.10 | 2,851 | -1.54(-2.24%) |
Sep 10, 2010 | 67.98 | 68.64 | 67.21 | 68.64 | 4,171 | +0.66(+0.97%) |
Sep 09, 2010 | 68.20 | 68.20 | 66.66 | 67.98 | 1,977 | -0.55(-0.80%) |
Sep 08, 2010 | 65.78 | 68.53 | 65.78 | 68.53 | 4,017 | +2.75(+4.18%) |
Sep 07, 2010 | 64.46 | 66.77 | 63.80 | 65.78 | 1,587 | +1.43(+2.22%) |
Sep 03, 2010 | 63.69 | 64.57 | 63.47 | 64.35 | 900 | +0.66(+1.04%) |
Sep 02, 2010 | 64.46 | 64.57 | 63.36 | 63.69 | 880 | -0.22(-0.34%) |
Sep 01, 2010 | 64.46 | 64.57 | 63.47 | 63.91 | 1,839 | -0.77(-1.19%) |
Aug 31, 2010 | 63.25 | 64.68 | 63.03 | 64.68 | 313 | +0.77(+1.20%) |
Aug 30, 2010 | 62.70 | 64.35 | 62.70 | 63.91 | 985 | +0.99(+1.57%) |
Aug 27, 2010 | 63.91 | 64.68 | 62.92 | 62.92 | 1,706 | -0.22(-0.35%) |
Aug 26, 2010 | 64.79 | 64.79 | 62.81 | 63.14 | 867 | -1.32(-2.05%) |
Aug 25, 2010 | 63.14 | 64.90 | 62.70 | 64.46 | 2,274 | +0.44(+0.69%) |
Aug 24, 2010 | 64.46 | 64.68 | 62.59 | 64.02 | 1,803 | +0.22(+0.34%) |
Aug 23, 2010 | 65.45 | 65.67 | 61.94 | 63.80 | 1,953 | +0.77(+1.22%) |
Aug 20, 2010 | 66.66 | 67.10 | 62.26 | 63.03 | 5,783 | -3.65(-5.48%) |
Aug 19, 2010 | 66.11 | 66.97 | 66.11 | 66.68 | 844 | +0.13(+0.20%) |
Aug 18, 2010 | 67.10 | 67.65 | 65.34 | 66.55 | 2,280 | -0.77(-1.14%) |
Aug 17, 2010 | 65.56 | 67.98 | 64.13 | 67.32 | 1,278 | +2.42(+3.73%) |
Aug 16, 2010 | 65.65 | 65.65 | 63.25 | 64.90 | 684 | +0.42(+0.65%) |
Aug 13, 2010 | 64.90 | 64.90 | 63.25 | 64.48 | 813 | -0.97(-1.48%) |
Aug 12, 2010 | 65.45 | 65.89 | 64.02 | 65.45 | 1,117 | -0.44(-0.67%) |
Aug 11, 2010 | 65.56 | 65.89 | 65.45 | 65.89 | 1,707 | +0.33(+0.50%) |
Aug 10, 2010 | 65.78 | 67.21 | 65.45 | 65.56 | 2,482 | -0.44(-0.67%) |
Aug 09, 2010 | 67.98 | 68.31 | 64.90 | 66.00 | 3,083 | -1.76(-2.60%) |
Aug 06, 2010 | 65.89 | 68.20 | 64.46 | 67.76 | 3,312 | +2.20(+3.36%) |
Aug 05, 2010 | 64.57 | 68.75 | 64.57 | 65.56 | 4,149 | -0.11(-0.17%) |
Aug 04, 2010 | 64.79 | 68.31 | 62.70 | 65.67 | 10,072 | +0.99(+1.53%) |
Aug 03, 2010 | 61.99 | 64.79 | 60.72 | 64.68 | 3,215 | +2.97(+4.81%) |
Aug 02, 2010 | 59.51 | 61.71 | 58.19 | 61.71 | 4,998 | +2.20(+3.70%) |
Jul 30, 2010 | 56.87 | 61.60 | 56.65 | 59.51 | 4,769 | +2.20(+3.84%) |
Jul 29, 2010 | 57.31 | 59.23 | 56.65 | 57.31 | 1,348 | +0.00(+0.00%) |
Jul 28, 2010 | 57.75 | 59.29 | 56.22 | 57.31 | 1,733 | +0.66(+1.17%) |
Jul 27, 2010 | 59.29 | 59.29 | 56.21 | 56.65 | 2,877 | -3.14(-5.25%) |
Jul 26, 2010 | 57.97 | 60.17 | 57.86 | 59.79 | 2,128 | +2.37(+4.13%) |
Jul 23, 2010 | 56.91 | 57.97 | 55.88 | 57.42 | 1,923 | +0.33(+0.58%) |
Jul 22, 2010 | 55.11 | 58.30 | 55.11 | 57.09 | 2,499 | +1.32(+2.37%) |
Jul 21, 2010 | 55.77 | 56.27 | 54.89 | 55.77 | 6,276 | +1.32(+2.42%) |
Jul 20, 2010 | 54.01 | 55.44 | 54.01 | 54.45 | 2,306 | -0.33(-0.60%) |
Jul 19, 2010 | 54.45 | 57.53 | 53.90 | 54.78 | 3,528 | +0.00(+0.00%) |
Jul 16, 2010 | 55.11 | 57.75 | 52.25 | 54.78 | 8,704 | -1.98(-3.49%) |
Jul 15, 2010 | 58.85 | 58.85 | 55.77 | 56.76 | 4,750 | -2.42(-4.09%) |
Jul 14, 2010 | 57.86 | 59.18 | 56.43 | 59.18 | 4,625 | +1.10(+1.89%) |
Jul 13, 2010 | 58.52 | 60.17 | 56.21 | 58.08 | 4,144 | -0.11(-0.19%) |
Jul 12, 2010 | 60.83 | 60.83 | 54.56 | 58.19 | 9,052 | -0.44(-0.75%) |
Jul 09, 2010 | 61.49 | 61.49 | 56.87 | 58.63 | 4,845 | -1.65(-2.74%) |
Jul 08, 2010 | 68.75 | 68.75 | 59.40 | 60.28 | 17,251 | +1.32(+2.24%) |
Jul 07, 2010 | 61.71 | 61.71 | 58.52 | 58.96 | 8,362 | -2.42(-3.94%) |
Jul 06, 2010 | 61.93 | 65.56 | 61.05 | 61.38 | 7,412 | +0.44(+0.72%) |
Jul 02, 2010 | 61.71 | 63.14 | 60.39 | 60.94 | 7,987 | -0.55(-0.89%) |