Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.58 | 47.18 | 46.36 | 46.58 | 136,431 | -0.21(-0.45%) |
Sep 29, 2010 | 47.16 | 47.46 | 46.53 | 46.79 | 282,729 | -0.37(-0.78%) |
Sep 28, 2010 | 47.16 | 47.16 | 46.29 | 47.16 | 2,458 | -2.21(-4.47%) |
Sep 27, 2010 | 50.21 | 50.21 | 49.32 | 49.37 | 364,567 | -0.19(-0.39%) |
Sep 24, 2010 | 49.50 | 49.76 | 49.21 | 49.56 | 224,527 | +0.54(+1.10%) |
Sep 23, 2010 | 49.76 | 50.21 | 48.95 | 49.02 | 463 | -0.89(-1.78%) |
Sep 22, 2010 | 49.58 | 50.10 | 49.32 | 49.91 | 268,054 | +0.69(+1.41%) |
Sep 21, 2010 | 49.99 | 49.99 | 48.74 | 49.21 | 452,322 | +0.95(+1.97%) |
Sep 20, 2010 | 47.83 | 48.31 | 47.55 | 48.26 | 198,839 | +0.65(+1.36%) |
Sep 17, 2010 | 47.61 | 47.61 | 47.09 | 47.61 | 166,782 | +0.35(+0.73%) |
Sep 15, 2010 | 47.20 | 47.42 | 46.99 | 47.27 | 107,802 | +0.07(+0.14%) |
Sep 14, 2010 | 46.75 | 47.53 | 46.75 | 47.20 | 95,098 | +0.48(+1.02%) |
Sep 13, 2010 | 46.70 | 46.75 | 46.44 | 46.73 | 100,803 | +0.35(+0.75%) |
Sep 10, 2010 | 46.16 | 46.51 | 46.05 | 46.38 | 101,522 | +0.22(+0.47%) |
Sep 09, 2010 | 46.73 | 46.73 | 45.80 | 46.16 | 121,154 | -0.22(-0.47%) |
Sep 08, 2010 | 45.64 | 46.40 | 45.58 | 46.38 | 415 | +0.93(+2.05%) |
Sep 07, 2010 | 46.03 | 46.03 | 45.45 | 45.45 | 377 | -0.50(-1.08%) |
Sep 03, 2010 | 46.27 | 46.27 | 45.69 | 45.95 | 91,051 | +0.06(+0.14%) |
Sep 02, 2010 | 45.99 | 46.03 | 45.68 | 45.88 | 326 | +0.02(+0.05%) |
Sep 01, 2010 | 45.58 | 45.86 | 45.32 | 45.86 | 115,071 | +0.63(+1.39%) |
Aug 31, 2010 | 45.23 | 45.36 | 44.65 | 45.23 | 554 | +0.15(+0.34%) |
Aug 30, 2010 | 45.08 | 45.38 | 44.91 | 45.08 | 77,083 | -0.02(-0.05%) |
Aug 27, 2010 | 45.10 | 45.12 | 44.50 | 45.10 | 81,812 | +0.37(+0.82%) |
Aug 26, 2010 | 44.71 | 45.23 | 44.67 | 44.73 | 8,396 | +0.04(+0.10%) |
Aug 25, 2010 | 44.54 | 44.71 | 43.98 | 44.69 | 261 | +0.13(+0.29%) |
Aug 24, 2010 | 43.96 | 44.82 | 43.74 | 44.56 | 1,063 | +0.45(+1.03%) |
Aug 23, 2010 | 44.91 | 44.91 | 44.00 | 44.11 | 62,950 | -0.39(-0.88%) |
Aug 20, 2010 | 44.58 | 44.71 | 44.09 | 44.50 | 81,385 | -0.09(-0.19%) |
Aug 19, 2010 | 45.21 | 45.21 | 44.58 | 44.58 | 1,195 | -0.63(-1.39%) |
Aug 18, 2010 | 44.69 | 45.23 | 44.47 | 45.21 | 4,301 | +0.58(+1.31%) |
Aug 17, 2010 | 44.28 | 44.73 | 43.87 | 44.63 | 954 | +0.54(+1.23%) |
Aug 16, 2010 | 44.26 | 44.69 | 43.80 | 44.09 | 80,370 | +0.13(+0.30%) |
Aug 13, 2010 | 43.96 | 44.54 | 43.93 | 43.96 | 71,766 | -0.41(-0.93%) |
Aug 12, 2010 | 44.24 | 44.64 | 44.02 | 44.37 | 90,173 | -0.17(-0.39%) |
Aug 11, 2010 | 44.37 | 44.69 | 44.26 | 44.54 | 1,471 | -0.32(-0.72%) |
Aug 10, 2010 | 44.91 | 45.15 | 44.71 | 44.86 | 1,099 | -0.17(-0.38%) |
Aug 09, 2010 | 44.91 | 45.12 | 44.80 | 45.04 | 85,549 | +0.24(+0.53%) |
Aug 06, 2010 | 44.80 | 44.82 | 44.09 | 44.80 | 92,584 | +0.48(+1.07%) |
Aug 05, 2010 | 44.67 | 44.89 | 44.28 | 44.32 | 71,239 | -0.24(-0.53%) |
Aug 04, 2010 | 44.91 | 45.08 | 44.19 | 44.56 | 1,017 | +0.19(+0.44%) |
Aug 03, 2010 | 44.37 | 44.69 | 44.15 | 44.37 | 96,561 | +0.24(+0.54%) |
Aug 02, 2010 | 44.50 | 44.67 | 43.72 | 44.13 | 190,786 | +0.09(+0.20%) |
Jul 30, 2010 | 44.04 | 44.30 | 43.63 | 44.04 | 39,602 | -0.11(-0.25%) |
Jul 29, 2010 | 44.02 | 44.56 | 43.48 | 44.15 | 135,763 | +0.15(+0.34%) |
Jul 28, 2010 | 44.00 | 45.23 | 43.89 | 44.00 | 23,110 | -1.10(-2.45%) |
Jul 27, 2010 | 45.02 | 45.45 | 44.89 | 45.10 | 56,330 | +0.11(+0.24%) |
Jul 26, 2010 | 44.86 | 45.17 | 44.73 | 44.99 | 62,598 | +0.35(+0.78%) |
Jul 23, 2010 | 43.83 | 44.69 | 43.70 | 44.65 | 69,304 | +0.67(+1.53%) |
Jul 22, 2010 | 43.78 | 44.13 | 43.61 | 43.98 | 111,405 | +0.52(+1.20%) |
Jul 21, 2010 | 44.45 | 44.45 | 43.28 | 43.46 | 51,884 | -0.67(-1.52%) |
Jul 20, 2010 | 43.07 | 44.22 | 42.77 | 44.13 | 68,303 | +0.82(+1.90%) |
Jul 19, 2010 | 43.70 | 43.70 | 42.57 | 43.31 | 111,097 | +0.04(+0.10%) |
Jul 16, 2010 | 43.26 | 44.26 | 43.20 | 43.26 | 62,124 | -1.10(-2.49%) |
Jul 15, 2010 | 44.11 | 44.63 | 43.72 | 44.37 | 58,370 | +0.54(+1.23%) |
Jul 14, 2010 | 43.85 | 44.22 | 43.48 | 43.83 | 39,016 | -0.28(-0.64%) |
Jul 13, 2010 | 44.11 | 44.54 | 43.63 | 44.11 | 1,038 | +0.69(+1.60%) |
Jul 12, 2010 | 43.28 | 43.67 | 42.74 | 43.41 | 38,104 | +0.13(+0.30%) |
Jul 09, 2010 | 43.28 | 44.04 | 43.20 | 43.28 | 124,222 | -0.69(-1.57%) |
Jul 08, 2010 | 43.98 | 44.04 | 43.28 | 43.98 | 471 | +0.69(+1.60%) |
Jul 07, 2010 | 42.01 | 43.28 | 41.92 | 43.28 | 155 | +1.52(+3.63%) |
Jul 06, 2010 | 41.77 | 43.44 | 41.66 | 41.77 | 669 | -0.69(-1.63%) |
Jul 02, 2010 | 42.46 | 43.20 | 41.86 | 42.46 | 81,452 | -0.48(-1.11%) |