Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 50.71 | 50.71 | 50.02 | 50.21 | 12,000 | -0.21(-0.42%) |
Sep 29, 2010 | 50.96 | 50.96 | 50.32 | 50.42 | 29,120 | -0.21(-0.42%) |
Sep 28, 2010 | 50.37 | 50.69 | 50.11 | 50.64 | 9,314 | +0.41(+0.82%) |
Sep 27, 2010 | 50.55 | 50.55 | 50.19 | 50.23 | 11,061 | -0.16(-0.33%) |
Sep 24, 2010 | 50.16 | 50.46 | 50.01 | 50.39 | 12,987 | +0.77(+1.55%) |
Sep 23, 2010 | 49.46 | 50.09 | 49.32 | 49.62 | 6,517 | -0.22(-0.44%) |
Sep 22, 2010 | 50.09 | 50.15 | 49.70 | 49.84 | 17,958 | -0.09(-0.18%) |
Sep 21, 2010 | 50.09 | 50.14 | 49.86 | 49.93 | 16,443 | -0.20(-0.41%) |
Sep 20, 2010 | 49.43 | 50.14 | 49.36 | 50.14 | 78,437 | +0.82(+1.66%) |
Sep 17, 2010 | 49.32 | 49.52 | 49.04 | 49.32 | 18,847 | -0.12(-0.25%) |
Sep 15, 2010 | 48.85 | 49.44 | 48.85 | 49.44 | 13,611 | +0.41(+0.83%) |
Sep 14, 2010 | 48.80 | 49.17 | 48.80 | 49.03 | 10,756 | +0.12(+0.25%) |
Sep 13, 2010 | 49.03 | 49.03 | 48.77 | 48.91 | 5,715 | +0.19(+0.39%) |
Sep 10, 2010 | 48.38 | 48.76 | 48.36 | 48.72 | 7,387 | +0.29(+0.61%) |
Sep 09, 2010 | 48.28 | 48.43 | 48.13 | 48.43 | 10,685 | +0.63(+1.32%) |
Sep 08, 2010 | 47.73 | 47.99 | 47.73 | 47.80 | 6,795 | +0.38(+0.79%) |
Sep 07, 2010 | 47.36 | 47.64 | 47.36 | 47.42 | 10,544 | -0.29(-0.62%) |
Sep 03, 2010 | 47.74 | 47.74 | 47.37 | 47.72 | 8,870 | +0.42(+0.90%) |
Sep 02, 2010 | 47.15 | 47.30 | 46.93 | 47.29 | 147,104 | +0.40(+0.85%) |
Sep 01, 2010 | 46.34 | 46.89 | 46.30 | 46.89 | 73,267 | +1.16(+2.54%) |
Aug 31, 2010 | 45.72 | 46.12 | 45.62 | 45.73 | 32,916 | -0.14(-0.30%) |
Aug 30, 2010 | 46.50 | 46.53 | 45.87 | 45.87 | 11,130 | -0.69(-1.49%) |
Aug 27, 2010 | 46.56 | 46.60 | 45.75 | 46.56 | 24,471 | +0.53(+1.15%) |
Aug 26, 2010 | 46.53 | 46.53 | 45.92 | 46.04 | 27,596 | -0.25(-0.54%) |
Aug 25, 2010 | 45.70 | 46.42 | 45.60 | 46.29 | 36,605 | +0.36(+0.78%) |
Aug 24, 2010 | 46.01 | 46.20 | 45.71 | 45.93 | 80,526 | -0.61(-1.32%) |
Aug 23, 2010 | 46.75 | 47.13 | 46.54 | 46.54 | 81,364 | +0.00(+0.00%) |
Aug 20, 2010 | 46.41 | 46.62 | 46.22 | 46.54 | 7,287 | -0.04(-0.09%) |
Aug 19, 2010 | 47.19 | 47.19 | 46.41 | 46.58 | 26,109 | -0.78(-1.64%) |
Aug 18, 2010 | 47.22 | 47.67 | 47.08 | 47.36 | 13,811 | +0.07(+0.14%) |
Aug 17, 2010 | 46.83 | 47.48 | 46.79 | 47.29 | 11,565 | +0.60(+1.28%) |
Aug 16, 2010 | 46.24 | 46.80 | 46.24 | 46.69 | 16,459 | +0.12(+0.26%) |
Aug 13, 2010 | 46.57 | 46.77 | 46.50 | 46.57 | 8,979 | -0.33(-0.70%) |
Aug 12, 2010 | 45.84 | 47.01 | 45.84 | 46.90 | 29,213 | +0.30(+0.65%) |
Aug 11, 2010 | 47.10 | 47.10 | 46.53 | 46.60 | 12,142 | -1.30(-2.71%) |
Aug 10, 2010 | 47.51 | 48.17 | 47.51 | 47.90 | 7,116 | +0.02(+0.03%) |
Aug 09, 2010 | 47.45 | 47.91 | 47.45 | 47.88 | 15,352 | +0.49(+1.03%) |
Aug 06, 2010 | 47.39 | 47.39 | 46.59 | 47.39 | 15,253 | +0.21(+0.45%) |
Aug 05, 2010 | 46.96 | 47.29 | 46.92 | 47.18 | 6,812 | -0.09(-0.18%) |
Aug 04, 2010 | 46.92 | 47.27 | 46.72 | 47.26 | 28,093 | +0.45(+0.95%) |
Aug 03, 2010 | 46.68 | 47.10 | 46.44 | 46.82 | 30,029 | +0.41(+0.88%) |
Aug 02, 2010 | 46.23 | 46.50 | 46.20 | 46.41 | 9,359 | +0.83(+1.83%) |
Jul 30, 2010 | 45.58 | 45.72 | 44.89 | 45.58 | 11,547 | +0.20(+0.45%) |
Jul 29, 2010 | 45.74 | 45.86 | 44.95 | 45.37 | 24,714 | -0.11(-0.25%) |
Jul 28, 2010 | 46.02 | 46.02 | 45.46 | 45.49 | 6,609 | -0.88(-1.90%) |
Jul 27, 2010 | 46.33 | 46.56 | 46.16 | 46.37 | 347,998 | +0.05(+0.11%) |
Jul 26, 2010 | 45.63 | 46.33 | 45.63 | 46.32 | 26,907 | +0.72(+1.58%) |
Jul 23, 2010 | 45.35 | 45.60 | 45.18 | 45.60 | 9,629 | +0.05(+0.11%) |
Jul 22, 2010 | 45.61 | 45.77 | 45.39 | 45.55 | 10,718 | +0.65(+1.44%) |
Jul 21, 2010 | 45.68 | 45.68 | 44.82 | 44.91 | 15,285 | -0.47(-1.03%) |
Jul 20, 2010 | 44.79 | 45.40 | 44.51 | 45.37 | 11,288 | -0.02(-0.04%) |
Jul 19, 2010 | 45.27 | 45.49 | 45.20 | 45.39 | 105,824 | +0.14(+0.31%) |
Jul 16, 2010 | 45.25 | 46.18 | 45.18 | 45.25 | 28,224 | -1.10(-2.36%) |
Jul 15, 2010 | 46.47 | 46.71 | 46.18 | 46.34 | 164,930 | -0.07(-0.14%) |
Jul 14, 2010 | 46.40 | 46.49 | 46.09 | 46.41 | 17,944 | -0.10(-0.21%) |
Jul 13, 2010 | 46.29 | 46.61 | 46.29 | 46.51 | 17,109 | +0.65(+1.43%) |
Jul 12, 2010 | 45.84 | 45.91 | 45.67 | 45.85 | 8,962 | -0.25(-0.55%) |
Jul 09, 2010 | 46.11 | 46.11 | 45.80 | 46.11 | 12,245 | +0.23(+0.50%) |
Jul 08, 2010 | 45.76 | 45.94 | 45.48 | 45.88 | 19,374 | +0.53(+1.17%) |
Jul 07, 2010 | 44.41 | 45.38 | 44.16 | 45.35 | 17,879 | +1.04(+2.34%) |
Jul 06, 2010 | 44.42 | 44.98 | 44.07 | 44.31 | 17,743 | -0.07(-0.17%) |
Jul 02, 2010 | 44.38 | 44.70 | 44.10 | 44.38 | 9,033 | +0.23(+0.52%) |