Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 48.30 | 49.90 | 48.10 | 49.30 | 26,605 | +0.90(+1.86%) |
Oct 28, 2010 | 51.40 | 51.70 | 48.30 | 48.40 | 36,135 | -2.60(-5.10%) |
Oct 27, 2010 | 52.10 | 52.50 | 49.30 | 51.00 | 35,617 | +0.40(+0.79%) |
Oct 25, 2010 | 49.60 | 51.40 | 49.60 | 50.60 | 25,768 | +1.00(+2.02%) |
Oct 22, 2010 | 48.10 | 49.60 | 47.70 | 49.60 | 39,504 | +1.90(+3.98%) |
Oct 21, 2010 | 47.70 | 48.70 | 47.00 | 47.70 | 26,320 | +0.10(+0.21%) |
Oct 20, 2010 | 49.30 | 49.50 | 47.50 | 47.60 | 35,949 | -1.50(-3.05%) |
Oct 19, 2010 | 49.20 | 49.70 | 47.80 | 49.10 | 40,053 | -1.10(-2.19%) |
Oct 18, 2010 | 49.40 | 50.70 | 49.20 | 50.20 | 18,568 | +0.50(+1.01%) |
Oct 15, 2010 | 52.20 | 52.50 | 48.50 | 49.70 | 48,371 | -2.10(-4.05%) |
Oct 14, 2010 | 52.00 | 52.10 | 50.80 | 51.80 | 45,307 | +0.10(+0.19%) |
Oct 13, 2010 | 51.50 | 52.60 | 50.90 | 51.70 | 49,251 | +0.90(+1.77%) |
Oct 12, 2010 | 49.30 | 50.90 | 47.40 | 50.80 | 40,003 | +1.20(+2.42%) |
Oct 11, 2010 | 50.50 | 50.60 | 49.30 | 49.60 | 30,513 | -0.90(-1.78%) |
Oct 08, 2010 | 50.50 | 50.90 | 48.40 | 50.50 | 53,898 | +0.80(+1.61%) |
Oct 07, 2010 | 49.90 | 52.30 | 49.20 | 49.70 | 56 | +0.00(+0.00%) |
Oct 06, 2010 | 47.70 | 49.80 | 47.40 | 49.70 | 78,175 | +2.50(+5.30%) |
Oct 05, 2010 | 46.00 | 47.20 | 45.00 | 47.20 | 62,077 | +1.80(+3.96%) |
Oct 04, 2010 | 47.40 | 47.40 | 44.50 | 45.40 | 77,473 | -2.40(-5.02%) |
Oct 01, 2010 | 47.80 | 50.90 | 47.50 | 47.80 | 68,717 | -1.60(-3.24%) |
Sep 30, 2010 | 47.10 | 50.80 | 47.10 | 49.40 | 138,296 | +3.20(+6.93%) |
Sep 29, 2010 | 39.30 | 47.30 | 39.00 | 46.20 | 159,403 | +7.40(+19.07%) |
Sep 28, 2010 | 39.30 | 39.60 | 38.00 | 38.80 | 26 | -0.30(-0.77%) |
Sep 27, 2010 | 38.00 | 40.00 | 38.00 | 39.10 | 64,410 | +1.20(+3.17%) |
Sep 24, 2010 | 38.60 | 39.00 | 37.70 | 37.90 | 35,589 | -0.20(-0.52%) |
Sep 23, 2010 | 37.20 | 38.70 | 37.20 | 38.10 | 111 | +0.60(+1.60%) |
Sep 22, 2010 | 38.30 | 39.40 | 37.50 | 37.50 | 47,850 | -0.80(-2.09%) |
Sep 21, 2010 | 39.40 | 40.20 | 37.60 | 38.30 | 48,910 | -0.90(-2.30%) |
Sep 20, 2010 | 37.70 | 39.20 | 36.40 | 39.20 | 55,423 | +2.10(+5.66%) |
Sep 17, 2010 | 37.10 | 38.70 | 36.40 | 37.10 | 45,341 | +0.60(+1.64%) |
Sep 15, 2010 | 36.70 | 37.20 | 35.70 | 36.50 | 40,052 | -0.50(-1.35%) |
Sep 14, 2010 | 38.70 | 39.50 | 37.00 | 37.00 | 60,054 | -1.70(-4.39%) |
Sep 13, 2010 | 40.20 | 40.20 | 38.50 | 38.70 | 40,977 | -1.00(-2.52%) |
Sep 10, 2010 | 40.40 | 41.00 | 38.80 | 39.70 | 35,875 | -0.80(-1.98%) |
Sep 09, 2010 | 41.50 | 41.80 | 40.10 | 40.50 | 23,867 | -0.10(-0.25%) |
Sep 08, 2010 | 40.20 | 41.40 | 39.90 | 40.60 | 36,717 | +0.50(+1.25%) |
Sep 07, 2010 | 41.00 | 41.20 | 38.90 | 40.10 | 105 | -1.50(-3.61%) |
Sep 03, 2010 | 37.90 | 41.80 | 37.80 | 41.60 | 105,420 | +4.60(+12.43%) |
Sep 02, 2010 | 38.00 | 38.00 | 36.20 | 37.00 | 145 | -0.60(-1.60%) |
Sep 01, 2010 | 37.90 | 38.30 | 37.00 | 37.60 | 50,343 | +0.60(+1.62%) |
Aug 31, 2010 | 37.00 | 38.50 | 36.30 | 37.00 | 280 | -0.30(-0.80%) |
Aug 30, 2010 | 38.70 | 39.60 | 36.90 | 37.30 | 44,705 | -1.40(-3.62%) |
Aug 27, 2010 | 38.70 | 39.40 | 36.10 | 38.70 | 52,232 | +1.10(+2.93%) |
Aug 26, 2010 | 42.00 | 42.00 | 37.40 | 37.60 | 63 | -3.00(-7.39%) |
Aug 25, 2010 | 38.90 | 41.20 | 35.40 | 40.60 | 62 | +1.50(+3.84%) |
Aug 24, 2010 | 43.20 | 43.70 | 39.00 | 39.10 | 255 | -4.60(-10.53%) |
Aug 23, 2010 | 46.80 | 46.90 | 43.30 | 43.70 | 59,623 | -2.40(-5.21%) |
Aug 20, 2010 | 49.30 | 49.60 | 45.70 | 46.10 | 59,272 | -3.60(-7.24%) |
Aug 19, 2010 | 51.50 | 52.40 | 49.50 | 49.70 | 95 | -2.30(-4.42%) |
Aug 18, 2010 | 49.70 | 53.00 | 49.60 | 52.00 | 974 | +1.90(+3.79%) |
Aug 17, 2010 | 51.70 | 51.80 | 49.50 | 50.10 | 151 | -0.50(-0.99%) |
Aug 16, 2010 | 51.80 | 52.80 | 50.10 | 50.60 | 31,983 | -1.40(-2.69%) |
Aug 13, 2010 | 52.00 | 53.30 | 51.60 | 52.00 | 18,544 | +0.30(+0.58%) |
Aug 12, 2010 | 50.70 | 52.22 | 50.70 | 51.70 | 85,234 | -0.50(-0.96%) |
Aug 11, 2010 | 55.00 | 55.60 | 52.10 | 52.20 | 275 | -3.20(-5.78%) |
Aug 10, 2010 | 56.40 | 57.10 | 55.00 | 55.40 | 117 | -2.00(-3.48%) |
Aug 09, 2010 | 58.20 | 58.30 | 56.60 | 57.40 | 20,444 | -0.40(-0.69%) |
Aug 06, 2010 | 57.80 | 58.00 | 55.50 | 57.80 | 33,484 | +0.60(+1.05%) |
Aug 05, 2010 | 57.00 | 58.20 | 57.00 | 57.20 | 27,165 | +0.20(+0.35%) |
Aug 04, 2010 | 57.10 | 57.90 | 56.30 | 57.00 | 30,822 | +0.50(+0.88%) |
Aug 03, 2010 | 57.00 | 58.20 | 56.00 | 56.50 | 42,729 | -1.00(-1.74%) |