Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 47.80 | 48.08 | 47.80 | 48.04 | 7,874 | +0.25(+0.53%) |
Oct 28, 2010 | 47.89 | 47.95 | 47.76 | 47.79 | 14,100 | +0.06(+0.12%) |
Oct 27, 2010 | 47.90 | 48.04 | 47.70 | 47.73 | 4,924 | -1.00(-2.06%) |
Oct 25, 2010 | 48.90 | 48.90 | 48.63 | 48.73 | 14,803 | +0.31(+0.64%) |
Oct 22, 2010 | 48.16 | 48.58 | 48.16 | 48.42 | 8,348 | -0.02(-0.04%) |
Oct 21, 2010 | 48.61 | 48.61 | 48.39 | 48.44 | 21,586 | -0.33(-0.68%) |
Oct 20, 2010 | 48.63 | 48.87 | 48.62 | 48.77 | 1,424 | +0.12(+0.24%) |
Oct 19, 2010 | 48.53 | 48.73 | 48.51 | 48.65 | 4,030 | +0.19(+0.40%) |
Oct 18, 2010 | 48.57 | 48.58 | 48.38 | 48.46 | 6,494 | +0.21(+0.43%) |
Oct 15, 2010 | 48.25 | 48.39 | 47.95 | 48.25 | 28,715 | -0.51(-1.04%) |
Oct 14, 2010 | 49.23 | 49.41 | 48.69 | 48.76 | 8,354 | -0.36(-0.73%) |
Oct 13, 2010 | 48.98 | 49.12 | 48.81 | 49.12 | 8,010 | -0.25(-0.51%) |
Oct 12, 2010 | 49.60 | 49.74 | 49.36 | 49.37 | 18,451 | -0.12(-0.24%) |
Oct 11, 2010 | 50.04 | 50.04 | 49.48 | 49.49 | 17,761 | -0.12(-0.24%) |
Oct 08, 2010 | 49.81 | 50.04 | 49.61 | 49.61 | 3,241 | -0.17(-0.35%) |
Oct 07, 2010 | 49.92 | 49.92 | 49.71 | 49.78 | 4,274 | -0.19(-0.39%) |
Oct 06, 2010 | 49.77 | 50.14 | 49.77 | 49.98 | 14,146 | +0.38(+0.77%) |
Oct 05, 2010 | 49.73 | 49.73 | 49.44 | 49.59 | 8,116 | -0.05(-0.10%) |
Oct 04, 2010 | 49.52 | 49.68 | 49.49 | 49.64 | 6,370 | +0.07(+0.13%) |
Oct 01, 2010 | 49.44 | 49.68 | 49.36 | 49.58 | 3,600 | -0.13(-0.26%) |
Sep 30, 2010 | 49.73 | 49.74 | 49.40 | 49.70 | 21,546 | -0.09(-0.18%) |
Sep 29, 2010 | 50.17 | 50.17 | 49.79 | 49.79 | 5,185 | -0.31(-0.62%) |
Sep 28, 2010 | 49.98 | 50.21 | 49.98 | 50.10 | 5,933 | +0.41(+0.82%) |
Sep 27, 2010 | 49.40 | 49.72 | 49.40 | 49.69 | 3,244 | +0.63(+1.29%) |
Sep 24, 2010 | 49.29 | 49.31 | 49.06 | 49.06 | 10,539 | -0.45(-0.91%) |
Sep 23, 2010 | 49.75 | 49.87 | 49.51 | 49.51 | 4,736 | +0.12(+0.25%) |
Sep 22, 2010 | 49.54 | 49.65 | 49.34 | 49.39 | 8,156 | +0.39(+0.80%) |
Sep 21, 2010 | 48.78 | 49.00 | 48.75 | 49.00 | 3,563 | +0.50(+1.03%) |
Sep 20, 2010 | 48.45 | 48.66 | 48.40 | 48.50 | 9,422 | +0.10(+0.21%) |
Sep 17, 2010 | 48.35 | 48.49 | 48.18 | 48.39 | 7,773 | -0.10(-0.20%) |
Sep 15, 2010 | 48.78 | 48.96 | 48.49 | 48.49 | 4,958 | -0.55(-1.12%) |
Sep 14, 2010 | 48.77 | 49.14 | 48.77 | 49.04 | 14,681 | +0.31(+0.65%) |
Sep 13, 2010 | 48.24 | 48.85 | 48.24 | 48.72 | 33,443 | +0.28(+0.59%) |
Sep 10, 2010 | 48.42 | 48.56 | 48.34 | 48.44 | 8,679 | -0.19(-0.40%) |
Sep 09, 2010 | 48.95 | 49.03 | 48.58 | 48.63 | 8,037 | -0.88(-1.77%) |
Sep 08, 2010 | 49.59 | 49.59 | 49.32 | 49.51 | 5,183 | -0.19(-0.39%) |
Sep 07, 2010 | 49.53 | 49.74 | 49.40 | 49.71 | 15,257 | +0.70(+1.44%) |
Sep 03, 2010 | 48.60 | 49.03 | 48.59 | 49.00 | 33,083 | -0.41(-0.83%) |
Sep 02, 2010 | 49.65 | 49.65 | 49.29 | 49.41 | 86,456 | -0.40(-0.81%) |
Sep 01, 2010 | 50.29 | 50.29 | 49.64 | 49.82 | 32,462 | -0.91(-1.79%) |
Aug 31, 2010 | 50.63 | 50.74 | 50.38 | 50.72 | 13,821 | +0.40(+0.80%) |
Aug 30, 2010 | 50.03 | 50.34 | 49.77 | 50.32 | 10,238 | +0.72(+1.45%) |
Aug 27, 2010 | 50.48 | 50.53 | 49.60 | 49.60 | 37,510 | -1.18(-2.32%) |
Aug 26, 2010 | 50.44 | 50.78 | 50.32 | 50.78 | 26,572 | +0.40(+0.79%) |
Aug 25, 2010 | 50.93 | 51.03 | 50.34 | 50.38 | 23,042 | -0.23(-0.46%) |
Aug 24, 2010 | 50.21 | 50.69 | 50.16 | 50.61 | 50,780 | +0.73(+1.47%) |
Aug 23, 2010 | 49.68 | 49.95 | 49.64 | 49.88 | 36,331 | +0.07(+0.14%) |
Aug 20, 2010 | 50.10 | 50.19 | 49.81 | 49.81 | 31,101 | -0.19(-0.39%) |
Aug 19, 2010 | 49.51 | 50.08 | 48.17 | 50.01 | 28,688 | +0.61(+1.24%) |
Aug 18, 2010 | 49.61 | 49.83 | 49.39 | 49.39 | 39,824 | +0.05(+0.11%) |
Aug 17, 2010 | 49.44 | 49.55 | 49.23 | 49.34 | 496,075 | -0.24(-0.49%) |
Aug 16, 2010 | 49.38 | 49.59 | 49.27 | 49.58 | 10,671 | +0.98(+2.01%) |
Aug 13, 2010 | 48.27 | 48.65 | 48.27 | 48.60 | 13,377 | +0.41(+0.85%) |
Aug 12, 2010 | 48.32 | 48.48 | 48.18 | 48.20 | 34,949 | -0.12(-0.26%) |
Aug 11, 2010 | 47.98 | 48.33 | 47.95 | 48.32 | 32,612 | +0.50(+1.05%) |
Aug 10, 2010 | 47.69 | 48.03 | 47.67 | 47.82 | 10,954 | +0.24(+0.50%) |
Aug 09, 2010 | 47.65 | 47.69 | 47.58 | 47.58 | 6,108 | -0.14(-0.29%) |
Aug 06, 2010 | 47.67 | 47.72 | 47.48 | 47.72 | 15,352 | +0.37(+0.78%) |
Aug 05, 2010 | 47.42 | 47.50 | 47.31 | 47.35 | 18,551 | +0.28(+0.60%) |
Aug 04, 2010 | 47.20 | 47.25 | 47.07 | 47.07 | 8,421 | -0.34(-0.71%) |
Aug 03, 2010 | 47.31 | 47.48 | 47.27 | 47.41 | 31,607 | +0.31(+0.67%) |