Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 59.64 | 60.00 | 57.84 | 59.40 | 1,619 | +0.96(+1.64%) |
Oct 28, 2010 | 60.00 | 60.00 | 57.60 | 58.44 | 1,173 | -1.68(-2.79%) |
Oct 27, 2010 | 58.92 | 60.12 | 57.36 | 60.12 | 4,438 | -0.36(-0.60%) |
Oct 25, 2010 | 61.20 | 61.56 | 59.88 | 60.48 | 2,175 | -0.48(-0.79%) |
Oct 22, 2010 | 60.00 | 60.97 | 59.28 | 60.96 | 6,932 | +1.08(+1.80%) |
Oct 21, 2010 | 61.92 | 62.40 | 57.60 | 59.88 | 7,604 | -1.08(-1.77%) |
Oct 20, 2010 | 62.16 | 63.00 | 60.12 | 60.96 | 2,243 | -0.36(-0.59%) |
Oct 19, 2010 | 62.40 | 62.40 | 60.24 | 61.32 | 3,375 | -1.68(-2.67%) |
Oct 18, 2010 | 64.08 | 64.08 | 62.64 | 63.00 | 4,079 | -0.12(-0.19%) |
Oct 15, 2010 | 60.00 | 63.96 | 60.00 | 63.12 | 2,808 | +2.28(+3.75%) |
Oct 14, 2010 | 62.64 | 63.72 | 60.24 | 60.84 | 3,175 | -1.80(-2.87%) |
Oct 13, 2010 | 64.20 | 64.20 | 62.16 | 62.64 | 2,277 | +0.00(+0.00%) |
Oct 12, 2010 | 61.20 | 63.36 | 61.20 | 62.64 | 3,199 | +1.68(+2.76%) |
Oct 11, 2010 | 59.28 | 60.96 | 58.80 | 60.96 | 2,740 | +2.76(+4.74%) |
Oct 08, 2010 | 57.00 | 59.82 | 57.00 | 58.20 | 977 | +1.56(+2.75%) |
Oct 07, 2010 | 61.08 | 61.08 | 55.80 | 56.64 | 5,236 | -3.36(-5.60%) |
Oct 06, 2010 | 60.24 | 60.72 | 60.00 | 60.00 | 2,060 | -0.60(-0.99%) |
Oct 05, 2010 | 59.16 | 62.28 | 59.16 | 60.60 | 4,071 | +1.44(+2.43%) |
Oct 04, 2010 | 61.56 | 63.00 | 58.92 | 59.16 | 3,642 | -1.80(-2.95%) |
Oct 01, 2010 | 63.48 | 63.48 | 60.96 | 60.96 | 4,311 | -0.84(-1.36%) |
Sep 30, 2010 | 64.20 | 64.20 | 61.62 | 61.80 | 6,630 | +0.24(+0.39%) |
Sep 29, 2010 | 57.84 | 63.24 | 57.84 | 61.56 | 10,420 | +3.48(+5.99%) |
Sep 28, 2010 | 56.40 | 60.24 | 56.40 | 58.08 | 4,366 | +3.60(+6.61%) |
Sep 27, 2010 | 54.00 | 57.00 | 54.00 | 54.48 | 3,486 | +1.08(+2.02%) |
Sep 24, 2010 | 53.04 | 55.68 | 53.04 | 53.40 | 3,060 | -0.12(-0.22%) |
Sep 23, 2010 | 54.60 | 54.60 | 53.52 | 53.52 | 4,211 | -1.68(-3.04%) |
Sep 22, 2010 | 57.00 | 58.08 | 55.20 | 55.20 | 2,418 | -1.92(-3.36%) |
Sep 21, 2010 | 58.20 | 59.04 | 55.20 | 57.12 | 3,262 | -0.36(-0.63%) |
Sep 20, 2010 | 59.52 | 59.52 | 57.00 | 57.48 | 2,566 | +0.12(+0.21%) |
Sep 17, 2010 | 57.84 | 59.64 | 56.04 | 57.36 | 1,489 | -2.40(-4.02%) |
Sep 15, 2010 | 60.84 | 61.20 | 55.32 | 59.76 | 5,767 | -1.44(-2.35%) |
Sep 14, 2010 | 65.40 | 65.40 | 61.20 | 61.20 | 4,066 | -3.60(-5.56%) |
Sep 13, 2010 | 66.00 | 66.12 | 63.60 | 64.80 | 3,320 | +0.00(+0.00%) |
Sep 10, 2010 | 63.84 | 65.40 | 63.00 | 64.80 | 3,221 | +0.60(+0.93%) |
Sep 09, 2010 | 64.80 | 64.80 | 63.00 | 64.20 | 1,740 | +1.32(+2.10%) |
Sep 08, 2010 | 64.32 | 64.80 | 62.76 | 62.88 | 1,954 | -0.36(-0.57%) |
Sep 07, 2010 | 63.36 | 65.40 | 62.52 | 63.24 | 2,397 | +0.72(+1.15%) |
Sep 03, 2010 | 63.60 | 64.08 | 62.52 | 62.52 | 2,286 | -1.92(-2.98%) |
Sep 02, 2010 | 73.20 | 73.20 | 61.80 | 64.44 | 8,890 | -4.56(-6.61%) |
Sep 01, 2010 | 67.92 | 71.76 | 67.92 | 69.00 | 2,045 | +1.08(+1.59%) |
Aug 31, 2010 | 69.36 | 70.68 | 66.60 | 67.92 | 2,588 | -2.40(-3.41%) |
Aug 30, 2010 | 74.40 | 74.40 | 69.60 | 70.32 | 4,346 | -1.92(-2.66%) |
Aug 27, 2010 | 75.00 | 75.00 | 70.44 | 72.24 | 6,566 | -1.68(-2.27%) |
Aug 26, 2010 | 76.92 | 83.28 | 73.56 | 73.92 | 27,360 | +0.34(+0.46%) |
Aug 25, 2010 | 64.20 | 73.68 | 64.20 | 73.58 | 7,272 | +9.38(+14.62%) |
Aug 24, 2010 | 68.40 | 68.40 | 64.20 | 64.20 | 2,199 | -4.80(-6.95%) |
Aug 23, 2010 | 68.28 | 70.08 | 67.20 | 69.00 | 1,852 | +2.64(+3.97%) |
Aug 20, 2010 | 68.52 | 69.60 | 66.00 | 66.36 | 1,838 | -1.80(-2.64%) |
Aug 19, 2010 | 70.68 | 70.68 | 67.20 | 68.16 | 5,482 | -0.72(-1.05%) |
Aug 18, 2010 | 63.12 | 70.32 | 63.00 | 68.88 | 2,723 | +4.08(+6.30%) |
Aug 17, 2010 | 65.52 | 65.52 | 63.48 | 64.80 | 2,306 | +1.44(+2.27%) |
Aug 16, 2010 | 64.08 | 64.92 | 61.20 | 63.36 | 2,018 | +0.12(+0.19%) |
Aug 13, 2010 | 66.00 | 66.72 | 63.00 | 63.24 | 2,980 | -2.16(-3.30%) |
Aug 12, 2010 | 67.08 | 69.12 | 65.28 | 65.40 | 1,647 | -1.44(-2.15%) |
Aug 11, 2010 | 69.48 | 69.60 | 62.76 | 66.84 | 5,366 | -1.92(-2.79%) |
Aug 10, 2010 | 69.36 | 70.08 | 67.20 | 68.76 | 4,153 | -0.00(-0.00%) |
Aug 09, 2010 | 69.48 | 69.48 | 66.72 | 68.76 | 5,555 | +1.32(+1.96%) |
Aug 06, 2010 | 63.84 | 67.44 | 63.84 | 67.44 | 3,223 | +1.95(+2.98%) |
Aug 05, 2010 | 63.48 | 66.60 | 63.36 | 65.49 | 4,770 | +2.61(+4.15%) |
Aug 04, 2010 | 62.28 | 63.00 | 61.68 | 62.88 | 3,591 | +1.32(+2.15%) |
Aug 03, 2010 | 60.48 | 61.80 | 60.24 | 61.56 | 4,350 | +1.56(+2.60%) |