Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 48.93 | 50.22 | 48.57 | 48.93 | 626 | -0.95(-1.90%) |
Sep 29, 2010 | 49.87 | 50.34 | 49.42 | 49.88 | 657,931 | -0.26(-0.51%) |
Sep 28, 2010 | 50.15 | 50.30 | 48.89 | 50.14 | 504,576 | -0.04(-0.09%) |
Sep 27, 2010 | 50.67 | 50.91 | 50.13 | 50.18 | 418,810 | -0.58(-1.14%) |
Sep 24, 2010 | 49.95 | 51.28 | 49.95 | 50.77 | 1,098,369 | +1.18(+2.37%) |
Sep 23, 2010 | 47.11 | 49.76 | 47.11 | 49.59 | 641,349 | +2.03(+4.27%) |
Sep 22, 2010 | 46.48 | 47.90 | 46.48 | 47.56 | 303,337 | +0.93(+2.00%) |
Sep 21, 2010 | 46.47 | 47.02 | 46.44 | 46.63 | 339,430 | +0.11(+0.25%) |
Sep 20, 2010 | 46.10 | 46.59 | 45.89 | 46.51 | 267,869 | +0.34(+0.73%) |
Sep 17, 2010 | 46.17 | 46.86 | 46.00 | 46.17 | 377,008 | -0.11(-0.23%) |
Sep 15, 2010 | 46.10 | 46.47 | 45.91 | 46.28 | 239,539 | -0.05(-0.11%) |
Sep 14, 2010 | 46.58 | 46.99 | 46.23 | 46.33 | 230,760 | -0.37(-0.79%) |
Sep 13, 2010 | 46.91 | 47.50 | 46.56 | 46.70 | 153,226 | +0.31(+0.66%) |
Sep 10, 2010 | 46.57 | 47.00 | 46.24 | 46.40 | 121,189 | -0.10(-0.22%) |
Sep 09, 2010 | 48.10 | 48.45 | 46.34 | 46.50 | 333,498 | -1.30(-2.73%) |
Sep 08, 2010 | 48.00 | 48.54 | 47.75 | 47.80 | 172,325 | -0.31(-0.65%) |
Sep 07, 2010 | 47.20 | 48.33 | 46.89 | 48.11 | 309,513 | +0.84(+1.77%) |
Sep 03, 2010 | 46.85 | 47.42 | 46.13 | 47.28 | 168,986 | +0.70(+1.49%) |
Sep 02, 2010 | 46.32 | 46.59 | 45.65 | 46.58 | 277,106 | +0.22(+0.48%) |
Sep 01, 2010 | 46.36 | 46.56 | 45.99 | 46.36 | 247,672 | +0.50(+1.09%) |
Aug 31, 2010 | 45.83 | 46.24 | 44.86 | 45.86 | 1,060 | +0.56(+1.23%) |
Aug 30, 2010 | 45.55 | 45.64 | 45.05 | 45.30 | 196,368 | -0.38(-0.82%) |
Aug 27, 2010 | 45.68 | 45.75 | 44.51 | 45.68 | 261,340 | +0.36(+0.80%) |
Aug 26, 2010 | 45.33 | 45.96 | 44.81 | 45.32 | 629 | -0.09(-0.20%) |
Aug 25, 2010 | 45.36 | 45.55 | 44.75 | 45.41 | 340,641 | -0.02(-0.04%) |
Aug 24, 2010 | 46.00 | 46.26 | 45.35 | 45.43 | 373,525 | -0.89(-1.92%) |
Aug 23, 2010 | 46.04 | 46.68 | 45.98 | 46.32 | 476,616 | +0.67(+1.46%) |
Aug 20, 2010 | 45.13 | 45.76 | 44.56 | 45.65 | 371,098 | -0.08(-0.17%) |
Aug 19, 2010 | 46.04 | 46.82 | 45.19 | 45.73 | 436,825 | -0.83(-1.77%) |
Aug 18, 2010 | 46.46 | 46.93 | 45.86 | 46.55 | 337,389 | -0.25(-0.54%) |
Aug 17, 2010 | 47.23 | 47.81 | 46.75 | 46.81 | 550,899 | +1.21(+2.66%) |
Aug 16, 2010 | 45.32 | 45.88 | 45.00 | 45.59 | 216,128 | +0.52(+1.16%) |
Aug 13, 2010 | 45.07 | 45.83 | 45.03 | 45.07 | 218,181 | -0.64(-1.40%) |
Aug 12, 2010 | 44.86 | 45.95 | 44.86 | 45.71 | 329,975 | +0.23(+0.50%) |
Aug 11, 2010 | 45.73 | 46.39 | 45.35 | 45.48 | 471,537 | -1.26(-2.69%) |
Aug 10, 2010 | 46.86 | 47.13 | 46.04 | 46.74 | 498,926 | -0.62(-1.31%) |
Aug 09, 2010 | 48.29 | 48.35 | 47.14 | 47.36 | 233,195 | -0.35(-0.73%) |
Aug 06, 2010 | 47.71 | 48.03 | 46.27 | 47.71 | 729,550 | +1.30(+2.81%) |
Aug 05, 2010 | 45.94 | 46.50 | 45.48 | 46.41 | 516,972 | +0.36(+0.79%) |
Aug 04, 2010 | 45.59 | 46.15 | 45.29 | 46.05 | 341,595 | +0.48(+1.05%) |
Aug 03, 2010 | 45.57 | 45.89 | 45.22 | 45.57 | 370,506 | -0.34(-0.73%) |
Aug 02, 2010 | 45.52 | 46.13 | 45.43 | 45.91 | 414,361 | +1.01(+2.25%) |
Jul 30, 2010 | 44.90 | 45.31 | 44.52 | 44.90 | 373,031 | -0.06(-0.13%) |
Jul 29, 2010 | 44.77 | 45.54 | 44.49 | 44.96 | 1,028,381 | -0.68(-1.49%) |
Jul 28, 2010 | 44.97 | 45.74 | 43.51 | 45.64 | 2,214,300 | -2.14(-4.48%) |
Jul 27, 2010 | 49.54 | 49.54 | 47.58 | 47.78 | 471,839 | -1.45(-2.95%) |
Jul 26, 2010 | 49.49 | 49.54 | 48.94 | 49.23 | 344,018 | -0.13(-0.26%) |
Jul 23, 2010 | 48.94 | 49.50 | 48.27 | 49.36 | 273,765 | +0.35(+0.71%) |
Jul 22, 2010 | 48.77 | 49.47 | 48.63 | 49.01 | 302,587 | +0.69(+1.43%) |
Jul 21, 2010 | 49.13 | 49.54 | 47.94 | 48.32 | 406,334 | -0.36(-0.73%) |
Jul 20, 2010 | 47.49 | 48.85 | 47.49 | 48.67 | 314 | +0.74(+1.55%) |
Jul 19, 2010 | 47.76 | 48.00 | 47.49 | 47.93 | 329,707 | +0.15(+0.32%) |
Jul 16, 2010 | 47.78 | 48.49 | 47.40 | 47.78 | 288,436 | -0.62(-1.29%) |
Jul 15, 2010 | 48.98 | 49.02 | 48.21 | 48.40 | 390,714 | -0.44(-0.91%) |
Jul 14, 2010 | 47.38 | 49.16 | 47.38 | 48.84 | 242,844 | -0.26(-0.53%) |
Jul 13, 2010 | 48.45 | 49.31 | 48.33 | 49.11 | 304,830 | +1.14(+2.37%) |
Jul 12, 2010 | 48.41 | 48.74 | 47.74 | 47.97 | 271,797 | -0.78(-1.60%) |
Jul 09, 2010 | 48.75 | 48.78 | 48.21 | 48.75 | 227,406 | +0.54(+1.12%) |
Jul 08, 2010 | 47.73 | 48.27 | 47.46 | 48.21 | 413,156 | +0.68(+1.43%) |
Jul 07, 2010 | 46.37 | 47.53 | 46.22 | 47.53 | 397,355 | +0.94(+2.02%) |
Jul 06, 2010 | 47.33 | 47.77 | 46.00 | 46.59 | 419,314 | -0.06(-0.14%) |
Jul 02, 2010 | 46.65 | 47.01 | 46.26 | 46.65 | 433,479 | +0.08(+0.18%) |