Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 77.50 | 77.50 | 75.25 | 76.25 | 1,463 | -1.25(-1.61%) |
Sep 29, 2010 | 76.50 | 78.00 | 75.00 | 77.50 | 868 | +1.25(+1.64%) |
Sep 28, 2010 | 77.00 | 77.00 | 74.50 | 76.25 | 783 | +0.25(+0.33%) |
Sep 27, 2010 | 77.50 | 79.50 | 74.25 | 76.00 | 4,297 | -1.50(-1.94%) |
Sep 24, 2010 | 80.00 | 80.50 | 77.50 | 77.50 | 1,473 | -1.25(-1.59%) |
Sep 23, 2010 | 79.25 | 82.00 | 76.25 | 78.75 | 1,975 | -0.25(-0.32%) |
Sep 22, 2010 | 78.25 | 79.75 | 76.00 | 79.00 | 1,752 | -0.75(-0.94%) |
Sep 21, 2010 | 87.50 | 88.00 | 78.50 | 79.75 | 9,998 | -4.75(-5.62%) |
Sep 20, 2010 | 85.50 | 86.50 | 82.50 | 84.50 | 7,400 | +3.50(+4.32%) |
Sep 17, 2010 | 74.75 | 81.25 | 74.75 | 81.00 | 12,858 | +4.50(+5.88%) |
Sep 15, 2010 | 76.00 | 76.76 | 75.75 | 76.50 | 3,502 | +1.25(+1.66%) |
Sep 14, 2010 | 75.00 | 77.00 | 75.00 | 75.25 | 1,707 | -1.25(-1.63%) |
Sep 13, 2010 | 75.00 | 76.50 | 74.27 | 76.50 | 5,110 | +2.75(+3.73%) |
Sep 10, 2010 | 71.75 | 73.75 | 71.75 | 73.75 | 1,663 | +2.46(+3.45%) |
Sep 09, 2010 | 71.00 | 73.96 | 71.00 | 71.29 | 1,115 | +0.79(+1.12%) |
Sep 08, 2010 | 68.00 | 70.67 | 68.00 | 70.50 | 2,407 | +1.50(+2.17%) |
Sep 07, 2010 | 70.75 | 71.25 | 68.75 | 69.00 | 1,037 | -1.00(-1.43%) |
Sep 03, 2010 | 72.25 | 72.25 | 69.50 | 70.00 | 1,090 | +0.25(+0.36%) |
Sep 02, 2010 | 71.25 | 72.25 | 67.75 | 69.75 | 2,248 | -1.25(-1.76%) |
Sep 01, 2010 | 71.25 | 74.22 | 70.50 | 71.00 | 3,314 | +0.50(+0.71%) |
Aug 31, 2010 | 68.75 | 71.25 | 68.75 | 70.50 | 2,608 | +2.75(+4.06%) |
Aug 30, 2010 | 65.50 | 69.25 | 64.00 | 67.75 | 2,648 | +3.75(+5.86%) |
Aug 27, 2010 | 65.25 | 66.28 | 59.50 | 64.00 | 5,213 | +0.25(+0.39%) |
Aug 26, 2010 | 62.50 | 65.50 | 61.75 | 63.75 | 4,897 | +2.00(+3.24%) |
Aug 25, 2010 | 68.00 | 68.33 | 59.75 | 61.75 | 11,555 | -7.00(-10.18%) |
Aug 24, 2010 | 69.75 | 69.75 | 67.50 | 68.75 | 2,514 | -2.00(-2.82%) |
Aug 23, 2010 | 70.75 | 72.25 | 69.75 | 70.75 | 1,345 | -0.00(-0.00%) |
Aug 20, 2010 | 72.00 | 72.00 | 70.25 | 70.75 | 1,519 | -2.00(-2.75%) |
Aug 19, 2010 | 75.50 | 75.50 | 72.50 | 72.75 | 662 | -2.00(-2.68%) |
Aug 18, 2010 | 74.25 | 75.50 | 73.75 | 74.75 | 1,457 | +0.25(+0.34%) |
Aug 17, 2010 | 73.00 | 74.50 | 72.50 | 74.50 | 509 | +1.75(+2.41%) |
Aug 16, 2010 | 72.50 | 74.50 | 72.00 | 72.75 | 1,480 | +0.25(+0.34%) |
Aug 13, 2010 | 73.75 | 74.25 | 72.25 | 72.50 | 1,549 | +0.00(+0.00%) |
Aug 12, 2010 | 73.75 | 75.00 | 72.50 | 72.50 | 3,774 | -0.75(-1.02%) |
Aug 11, 2010 | 77.00 | 77.25 | 72.50 | 73.25 | 6,135 | -5.00(-6.39%) |
Aug 10, 2010 | 78.75 | 79.75 | 77.25 | 78.25 | 1,383 | -1.75(-2.19%) |
Aug 09, 2010 | 79.25 | 80.95 | 78.50 | 80.00 | 1,778 | +0.00(+0.00%) |
Aug 06, 2010 | 80.00 | 81.25 | 78.75 | 80.00 | 1,164 | -1.25(-1.54%) |
Aug 05, 2010 | 81.50 | 81.50 | 79.75 | 81.25 | 1,146 | -0.00(-0.00%) |
Aug 04, 2010 | 83.50 | 84.00 | 77.75 | 81.25 | 2,604 | +0.75(+0.93%) |
Aug 03, 2010 | 82.50 | 84.75 | 80.37 | 80.50 | 3,745 | -1.75(-2.13%) |
Aug 02, 2010 | 87.25 | 88.75 | 81.50 | 82.25 | 15,400 | +1.00(+1.23%) |
Jul 30, 2010 | 74.50 | 81.25 | 74.25 | 81.25 | 14,962 | +8.50(+11.68%) |
Jul 29, 2010 | 72.75 | 79.21 | 70.25 | 72.75 | 6,785 | +3.75(+5.43%) |
Jul 28, 2010 | 58.50 | 73.50 | 58.50 | 69.00 | 16,482 | -7.50(-9.80%) |
Jul 27, 2010 | 77.50 | 78.67 | 75.00 | 76.50 | 1,535 | +0.00(+0.00%) |
Jul 26, 2010 | 75.00 | 78.75 | 74.50 | 76.50 | 3,335 | +1.25(+1.66%) |
Jul 23, 2010 | 75.00 | 76.75 | 73.50 | 75.25 | 984 | +0.50(+0.67%) |
Jul 22, 2010 | 74.50 | 75.00 | 74.50 | 74.75 | 982 | +0.50(+0.67%) |
Jul 21, 2010 | 72.75 | 74.75 | 72.50 | 74.25 | 664 | +1.62(+2.24%) |
Jul 20, 2010 | 73.50 | 73.50 | 71.50 | 72.62 | 1,345 | -0.12(-0.17%) |
Jul 19, 2010 | 75.50 | 75.50 | 71.25 | 72.75 | 1,699 | -3.25(-4.28%) |
Jul 16, 2010 | 76.00 | 80.00 | 72.75 | 76.00 | 2,113 | -1.00(-1.30%) |
Jul 15, 2010 | 75.25 | 78.97 | 75.25 | 77.00 | 1,231 | -1.00(-1.28%) |
Jul 14, 2010 | 76.50 | 79.25 | 74.75 | 78.00 | 1,272 | +1.75(+2.30%) |
Jul 13, 2010 | 79.50 | 79.50 | 75.50 | 76.25 | 2,420 | +0.00(+0.00%) |
Jul 12, 2010 | 69.50 | 76.25 | 68.75 | 76.25 | 3,176 | +7.00(+10.11%) |
Jul 09, 2010 | 70.50 | 70.98 | 69.25 | 69.25 | 1,688 | -1.00(-1.43%) |
Jul 08, 2010 | 70.50 | 70.50 | 70.00 | 70.25 | 1,004 | +0.75(+1.08%) |
Jul 07, 2010 | 68.75 | 69.50 | 68.25 | 69.50 | 2,318 | +1.25(+1.83%) |
Jul 06, 2010 | 69.00 | 69.75 | 67.75 | 68.25 | 1,777 | +0.75(+1.11%) |
Jul 02, 2010 | 68.75 | 69.00 | 67.50 | 67.50 | 1,285 | -1.25(-1.82%) |