Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 50.98 | 50.98 | 50.67 | 50.95 | 7,016 | +0.05(+0.09%) |
Sep 29, 2010 | 50.85 | 50.91 | 50.79 | 50.91 | 5,131 | +0.37(+0.73%) |
Sep 28, 2010 | 50.48 | 50.65 | 50.27 | 50.54 | 10,115 | +0.34(+0.67%) |
Sep 27, 2010 | 50.20 | 50.39 | 50.20 | 50.20 | 9,561 | +0.09(+0.17%) |
Sep 24, 2010 | 50.27 | 50.27 | 50.08 | 50.11 | 37,315 | +0.12(+0.24%) |
Sep 23, 2010 | 49.97 | 50.06 | 49.89 | 49.99 | 8,744 | -0.00(-0.01%) |
Sep 22, 2010 | 50.00 | 50.27 | 49.83 | 50.00 | 23,850 | +0.58(+1.17%) |
Sep 21, 2010 | 48.91 | 49.42 | 48.90 | 49.42 | 14,503 | +0.82(+1.69%) |
Sep 20, 2010 | 48.66 | 48.78 | 48.59 | 48.60 | 17,088 | -0.12(-0.24%) |
Sep 17, 2010 | 48.64 | 48.75 | 48.59 | 48.72 | 13,273 | -0.11(-0.23%) |
Sep 15, 2010 | 48.83 | 48.86 | 48.72 | 48.83 | 4,823 | -0.39(-0.80%) |
Sep 14, 2010 | 48.88 | 49.22 | 48.88 | 49.22 | 15,032 | +0.56(+1.15%) |
Sep 13, 2010 | 48.52 | 48.66 | 48.51 | 48.66 | 7,501 | +0.41(+0.86%) |
Sep 10, 2010 | 48.21 | 48.25 | 48.21 | 48.25 | 6,578 | -0.11(-0.22%) |
Sep 09, 2010 | 48.54 | 48.54 | 48.35 | 48.35 | 6,165 | -0.12(-0.24%) |
Sep 08, 2010 | 48.43 | 48.51 | 48.40 | 48.47 | 4,600 | +0.02(+0.04%) |
Sep 07, 2010 | 48.61 | 48.61 | 48.45 | 48.45 | 5,052 | -0.30(-0.62%) |
Sep 03, 2010 | 48.59 | 48.75 | 48.56 | 48.75 | 55,996 | +0.09(+0.18%) |
Sep 02, 2010 | 48.78 | 48.78 | 48.55 | 48.67 | 26,637 | -0.11(-0.23%) |
Sep 01, 2010 | 48.99 | 48.99 | 48.66 | 48.78 | 5,803 | +0.03(+0.07%) |
Aug 31, 2010 | 48.81 | 48.81 | 48.71 | 48.74 | 6,163 | +0.12(+0.26%) |
Aug 30, 2010 | 48.62 | 48.62 | 48.50 | 48.62 | 4,243 | -0.01(-0.02%) |
Aug 27, 2010 | 48.66 | 48.77 | 48.50 | 48.63 | 28,977 | -0.08(-0.17%) |
Aug 26, 2010 | 48.62 | 48.71 | 48.55 | 48.71 | 9,951 | +0.13(+0.28%) |
Aug 25, 2010 | 48.57 | 48.69 | 48.43 | 48.57 | 4,990 | -0.17(-0.34%) |
Aug 24, 2010 | 48.45 | 48.74 | 48.45 | 48.74 | 8,358 | +0.34(+0.70%) |
Aug 23, 2010 | 48.40 | 48.40 | 48.26 | 48.40 | 8,302 | +0.09(+0.19%) |
Aug 20, 2010 | 48.12 | 48.31 | 48.12 | 48.31 | 7,203 | -0.40(-0.82%) |
Aug 19, 2010 | 48.79 | 48.93 | 48.55 | 48.71 | 22,666 | -0.04(-0.08%) |
Aug 18, 2010 | 48.79 | 48.85 | 48.74 | 48.75 | 21,646 | +0.06(+0.13%) |
Aug 17, 2010 | 48.67 | 48.68 | 48.54 | 48.68 | 3,770 | +0.14(+0.30%) |
Aug 16, 2010 | 48.55 | 48.59 | 48.46 | 48.54 | 3,568 | +0.42(+0.88%) |
Aug 13, 2010 | 48.31 | 48.31 | 48.12 | 48.12 | 14,588 | -0.26(-0.55%) |
Aug 12, 2010 | 48.34 | 48.46 | 48.34 | 48.38 | 5,798 | -0.08(-0.16%) |
Aug 11, 2010 | 48.59 | 48.76 | 48.41 | 48.46 | 7,833 | -0.86(-1.75%) |
Aug 10, 2010 | 48.87 | 49.32 | 48.84 | 49.32 | 12,377 | -0.08(-0.16%) |
Aug 09, 2010 | 49.35 | 49.40 | 49.34 | 49.40 | 14,780 | +0.03(+0.07%) |
Aug 06, 2010 | 49.56 | 49.56 | 49.37 | 49.37 | 14,980 | +0.18(+0.37%) |
Aug 05, 2010 | 49.03 | 49.18 | 49.03 | 49.18 | 23,151 | +0.20(+0.40%) |
Aug 04, 2010 | 49.14 | 49.14 | 48.82 | 48.99 | 9,855 | -0.09(-0.18%) |
Aug 03, 2010 | 49.04 | 49.10 | 48.94 | 49.07 | 20,656 | +0.32(+0.65%) |
Aug 02, 2010 | 48.57 | 48.76 | 48.53 | 48.76 | 14,536 | +0.25(+0.52%) |
Jul 30, 2010 | 48.39 | 48.54 | 48.22 | 48.50 | 9,013 | +0.07(+0.14%) |
Jul 29, 2010 | 48.26 | 48.44 | 48.21 | 48.44 | 24,804 | +0.34(+0.70%) |
Jul 28, 2010 | 47.96 | 48.10 | 47.93 | 48.10 | 24,029 | +0.31(+0.65%) |
Jul 27, 2010 | 47.97 | 47.97 | 47.79 | 47.79 | 53,067 | -0.19(-0.40%) |
Jul 26, 2010 | 47.86 | 47.98 | 47.71 | 47.98 | 38,933 | +0.33(+0.69%) |
Jul 23, 2010 | 47.76 | 47.76 | 47.57 | 47.65 | 65,761 | -0.26(-0.54%) |
Jul 22, 2010 | 47.96 | 47.96 | 47.82 | 47.91 | 39,277 | +0.42(+0.89%) |
Jul 21, 2010 | 47.76 | 47.79 | 47.40 | 47.49 | 14,028 | -0.27(-0.56%) |
Jul 20, 2010 | 47.71 | 47.92 | 47.64 | 47.76 | 16,037 | -0.08(-0.17%) |
Jul 19, 2010 | 48.00 | 48.00 | 47.84 | 47.84 | 42,120 | -0.24(-0.50%) |
Jul 16, 2010 | 48.13 | 48.15 | 48.08 | 48.08 | 5,596 | +0.36(+0.76%) |
Jul 15, 2010 | 47.55 | 47.74 | 47.55 | 47.72 | 19,324 | +0.39(+0.82%) |
Jul 14, 2010 | 47.09 | 47.33 | 47.09 | 47.33 | 4,823 | +0.08(+0.17%) |
Jul 13, 2010 | 47.06 | 47.28 | 47.06 | 47.25 | 11,082 | +0.20(+0.42%) |
Jul 12, 2010 | 46.99 | 47.06 | 46.81 | 47.05 | 9,552 | -0.04(-0.08%) |
Jul 09, 2010 | 47.06 | 47.09 | 46.88 | 47.09 | 6,987 | +0.02(+0.05%) |
Jul 08, 2010 | 46.98 | 47.15 | 46.97 | 47.06 | 2,899 | -0.14(-0.31%) |
Jul 07, 2010 | 47.13 | 47.27 | 46.96 | 47.21 | 10,117 | -0.01(-0.03%) |
Jul 06, 2010 | 47.05 | 47.22 | 47.05 | 47.22 | 10,686 | +0.28(+0.59%) |
Jul 02, 2010 | 46.87 | 47.04 | 46.87 | 46.94 | 20,104 | +0.07(+0.14%) |