Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 48.90 | 49.34 | 48.66 | 48.70 | 251,863 | -0.44(-0.90%) |
Nov 29, 2010 | 48.70 | 49.22 | 48.28 | 49.14 | 210,142 | +0.06(+0.12%) |
Nov 26, 2010 | 48.62 | 49.47 | 48.38 | 49.08 | 77,468 | +0.17(+0.35%) |
Nov 24, 2010 | 49.03 | 48.91 | 48.91 | 48.91 | 245,755 | +0.02(+0.04%) |
Nov 23, 2010 | 48.45 | 49.20 | 48.33 | 48.89 | 244,412 | +0.19(+0.39%) |
Nov 22, 2010 | 49.23 | 49.34 | 47.67 | 48.70 | 366,606 | -0.64(-1.30%) |
Nov 19, 2010 | 48.83 | 49.67 | 48.83 | 49.34 | 221,439 | +0.27(+0.55%) |
Nov 18, 2010 | 49.09 | 49.82 | 48.72 | 49.07 | 277,040 | +0.15(+0.31%) |
Nov 17, 2010 | 48.36 | 49.04 | 48.01 | 48.92 | 151,647 | +0.72(+1.49%) |
Nov 16, 2010 | 48.85 | 49.06 | 48.02 | 48.20 | 254,638 | -1.06(-2.15%) |
Nov 15, 2010 | 49.09 | 49.49 | 48.00 | 49.26 | 198,834 | +0.46(+0.94%) |
Nov 12, 2010 | 48.78 | 49.24 | 48.72 | 48.80 | 235,102 | -0.32(-0.65%) |
Nov 11, 2010 | 48.98 | 49.50 | 48.98 | 49.12 | 191,940 | -0.20(-0.41%) |
Nov 10, 2010 | 48.80 | 49.39 | 48.23 | 49.32 | 208,109 | +0.64(+1.31%) |
Nov 09, 2010 | 48.86 | 49.03 | 48.27 | 48.68 | 524,114 | -0.28(-0.57%) |
Nov 08, 2010 | 48.29 | 49.10 | 48.29 | 48.96 | 253,103 | +0.19(+0.39%) |
Nov 05, 2010 | 49.19 | 49.40 | 48.40 | 48.77 | 259,948 | -0.73(-1.47%) |
Nov 04, 2010 | 49.12 | 49.50 | 48.90 | 49.50 | 340,747 | +0.71(+1.46%) |
Nov 03, 2010 | 49.87 | 49.91 | 47.64 | 48.79 | 505,093 | -0.90(-1.81%) |
Nov 02, 2010 | 48.86 | 49.95 | 48.77 | 49.69 | 284,049 | +1.32(+2.73%) |
Nov 01, 2010 | 48.00 | 49.19 | 47.76 | 48.37 | 267,276 | +0.37(+0.77%) |
Oct 29, 2010 | 48.87 | 50.08 | 47.93 | 48.00 | 998,059 | -0.76(-1.56%) |
Oct 28, 2010 | 48.33 | 49.03 | 48.32 | 48.76 | 240,549 | +0.78(+1.63%) |
Oct 27, 2010 | 48.18 | 48.61 | 47.66 | 47.98 | 362,128 | -0.94(-1.92%) |
Oct 25, 2010 | 49.00 | 49.56 | 48.77 | 48.92 | 186,177 | +0.22(+0.45%) |
Oct 22, 2010 | 48.53 | 48.96 | 48.39 | 48.70 | 90,740 | +0.18(+0.37%) |
Oct 21, 2010 | 48.67 | 48.87 | 47.94 | 48.52 | 243,994 | +0.01(+0.02%) |
Oct 20, 2010 | 47.43 | 48.61 | 47.39 | 48.51 | 342,160 | +1.33(+2.82%) |
Oct 19, 2010 | 47.29 | 47.72 | 46.95 | 47.18 | 262,128 | -0.53(-1.11%) |
Oct 18, 2010 | 47.65 | 47.98 | 47.50 | 47.71 | 272,152 | +0.25(+0.53%) |
Oct 15, 2010 | 48.18 | 48.18 | 47.43 | 47.46 | 300,158 | -0.29(-0.61%) |
Oct 14, 2010 | 47.95 | 48.15 | 47.50 | 47.75 | 462,309 | -0.10(-0.21%) |
Oct 13, 2010 | 47.78 | 48.13 | 47.78 | 47.85 | 442,159 | +0.09(+0.19%) |
Oct 12, 2010 | 47.55 | 47.98 | 47.37 | 47.76 | 332,574 | +0.31(+0.65%) |
Oct 11, 2010 | 47.30 | 47.58 | 47.30 | 47.45 | 262,432 | +0.14(+0.30%) |
Oct 08, 2010 | 47.56 | 47.59 | 47.21 | 47.31 | 158,195 | -0.07(-0.15%) |
Oct 07, 2010 | 47.83 | 47.83 | 47.07 | 47.38 | 197,114 | -0.11(-0.23%) |
Oct 06, 2010 | 47.52 | 47.92 | 47.20 | 47.49 | 190,345 | +0.00(+0.00%) |
Oct 05, 2010 | 47.15 | 47.86 | 46.96 | 47.49 | 233,895 | +0.51(+1.09%) |
Oct 04, 2010 | 47.22 | 47.36 | 46.83 | 46.98 | 303,082 | -0.40(-0.84%) |
Oct 01, 2010 | 47.50 | 47.50 | 46.78 | 47.38 | 237,497 | +0.14(+0.30%) |
Sep 30, 2010 | 47.55 | 47.74 | 46.89 | 47.24 | 273,062 | -0.27(-0.57%) |
Sep 29, 2010 | 46.43 | 47.65 | 46.43 | 47.51 | 219,523 | +0.84(+1.80%) |
Sep 28, 2010 | 46.54 | 46.80 | 46.05 | 46.67 | 306,160 | +0.35(+0.76%) |
Sep 27, 2010 | 46.05 | 46.62 | 45.68 | 46.32 | 298,631 | +0.37(+0.81%) |
Sep 24, 2010 | 46.26 | 46.43 | 45.70 | 45.95 | 316,499 | +0.12(+0.26%) |
Sep 23, 2010 | 45.72 | 46.49 | 45.32 | 45.83 | 448,684 | -0.19(-0.41%) |
Sep 22, 2010 | 45.37 | 46.16 | 45.37 | 46.02 | 193,906 | +0.40(+0.88%) |
Sep 21, 2010 | 45.24 | 46.04 | 45.24 | 45.62 | 203,756 | +0.21(+0.46%) |
Sep 20, 2010 | 45.21 | 45.62 | 44.96 | 45.41 | 484,802 | +0.41(+0.91%) |
Sep 17, 2010 | 45.63 | 45.63 | 44.62 | 45.00 | 593,978 | -0.44(-0.97%) |
Sep 15, 2010 | 45.61 | 46.59 | 45.37 | 45.44 | 326,179 | -0.47(-1.02%) |
Sep 14, 2010 | 46.19 | 46.21 | 45.80 | 45.91 | 274,912 | -0.24(-0.52%) |
Sep 13, 2010 | 46.18 | 46.62 | 45.35 | 46.15 | 302,103 | +0.26(+0.57%) |
Sep 10, 2010 | 45.76 | 46.05 | 45.31 | 45.89 | 189,267 | +0.26(+0.57%) |
Sep 09, 2010 | 45.68 | 46.12 | 45.14 | 45.63 | 339,784 | +0.43(+0.95%) |
Sep 08, 2010 | 45.17 | 45.67 | 44.75 | 45.20 | 190,295 | +0.22(+0.49%) |
Sep 07, 2010 | 45.71 | 45.71 | 44.90 | 44.98 | 189,047 | -0.72(-1.58%) |
Sep 03, 2010 | 45.44 | 46.05 | 45.36 | 45.70 | 204,434 | +0.48(+1.06%) |
Sep 02, 2010 | 44.97 | 45.34 | 44.63 | 45.22 | 213,759 | +0.11(+0.24%) |