Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 47.26 | 47.33 | 47.08 | 47.09 | 10,370 | -0.53(-1.12%) |
Jul 30, 2010 | 47.52 | 47.64 | 47.26 | 47.63 | 10,158 | +0.56(+1.20%) |
Jul 29, 2010 | 46.76 | 47.06 | 46.76 | 47.06 | 8,285 | -0.04(-0.08%) |
Jul 28, 2010 | 46.84 | 47.10 | 46.79 | 47.10 | 18,286 | +0.16(+0.35%) |
Jul 27, 2010 | 46.98 | 47.11 | 46.91 | 46.93 | 4,389 | -0.33(-0.70%) |
Jul 26, 2010 | 47.27 | 47.27 | 46.97 | 47.26 | 5,979 | -0.06(-0.13%) |
Jul 23, 2010 | 47.71 | 47.71 | 47.28 | 47.32 | 29,972 | -0.36(-0.75%) |
Jul 22, 2010 | 47.92 | 47.92 | 47.68 | 47.68 | 244,811 | -0.44(-0.92%) |
Jul 21, 2010 | 47.54 | 48.12 | 47.54 | 48.12 | 10,008 | +0.64(+1.36%) |
Jul 20, 2010 | 47.50 | 47.60 | 47.45 | 47.48 | 5,207 | +0.07(+0.16%) |
Jul 19, 2010 | 47.58 | 47.62 | 47.37 | 47.41 | 99,194 | -0.17(-0.36%) |
Jul 16, 2010 | 47.42 | 47.74 | 47.41 | 47.58 | 8,121 | +0.08(+0.16%) |
Jul 15, 2010 | 47.03 | 47.50 | 47.03 | 47.50 | 23,384 | +0.57(+1.21%) |
Jul 14, 2010 | 46.62 | 47.06 | 46.60 | 46.93 | 326,237 | +0.34(+0.72%) |
Jul 13, 2010 | 46.83 | 46.83 | 46.56 | 46.60 | 120,109 | -0.36(-0.77%) |
Jul 12, 2010 | 47.02 | 47.12 | 46.84 | 46.96 | 10,004 | -0.03(-0.05%) |
Jul 09, 2010 | 46.97 | 46.98 | 46.85 | 46.98 | 3,721 | -0.22(-0.47%) |
Jul 08, 2010 | 47.16 | 47.29 | 46.98 | 47.20 | 14,264 | -0.19(-0.40%) |
Jul 07, 2010 | 47.65 | 47.65 | 47.39 | 47.39 | 42,413 | -0.37(-0.78%) |
Jul 06, 2010 | 47.50 | 47.77 | 47.39 | 47.77 | 24,611 | +0.33(+0.70%) |
Jul 02, 2010 | 47.57 | 47.67 | 47.26 | 47.44 | 23,122 | -0.34(-0.72%) |