Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 49.72 | 49.76 | 49.15 | 49.51 | 74,953 | -0.84(-1.67%) |
Nov 29, 2010 | 49.62 | 50.45 | 49.07 | 50.35 | 22,150 | +0.27(+0.55%) |
Nov 26, 2010 | 50.03 | 50.55 | 49.97 | 50.08 | 5,878 | -0.34(-0.68%) |
Nov 24, 2010 | 49.52 | 50.42 | 50.42 | 50.42 | 27,936 | +1.46(+2.98%) |
Nov 23, 2010 | 48.95 | 49.02 | 48.50 | 48.96 | 30,043 | -0.64(-1.30%) |
Nov 22, 2010 | 50.08 | 50.08 | 49.11 | 49.61 | 25,478 | -0.56(-1.11%) |
Nov 19, 2010 | 50.41 | 50.63 | 49.95 | 50.16 | 38,367 | -0.09(-0.19%) |
Nov 18, 2010 | 49.93 | 50.72 | 49.52 | 50.26 | 25,316 | +1.05(+2.14%) |
Nov 17, 2010 | 50.07 | 50.07 | 48.22 | 49.20 | 26,775 | +0.22(+0.46%) |
Nov 16, 2010 | 49.88 | 50.07 | 48.48 | 48.98 | 64,228 | -1.13(-2.26%) |
Nov 15, 2010 | 50.95 | 50.95 | 49.90 | 50.11 | 45,250 | -0.40(-0.80%) |
Nov 12, 2010 | 50.95 | 51.24 | 50.50 | 50.51 | 44,565 | -0.97(-1.88%) |
Nov 11, 2010 | 51.78 | 51.89 | 51.03 | 51.48 | 16,739 | -0.59(-1.14%) |
Nov 10, 2010 | 51.47 | 52.28 | 50.92 | 52.08 | 27,948 | +0.88(+1.73%) |
Nov 09, 2010 | 52.07 | 52.14 | 51.00 | 51.19 | 62,209 | -0.95(-1.83%) |
Nov 08, 2010 | 52.16 | 52.86 | 51.41 | 52.14 | 41,202 | -0.11(-0.21%) |
Nov 05, 2010 | 51.77 | 52.54 | 51.36 | 52.26 | 37,771 | +0.71(+1.38%) |
Nov 04, 2010 | 47.26 | 51.80 | 47.26 | 51.54 | 86,707 | +5.56(+12.09%) |
Nov 03, 2010 | 45.74 | 46.22 | 45.55 | 45.99 | 35,778 | +0.45(+0.98%) |
Nov 02, 2010 | 45.01 | 45.87 | 44.71 | 45.54 | 64,654 | +1.13(+2.55%) |
Nov 01, 2010 | 44.46 | 45.32 | 44.13 | 44.41 | 41,278 | +0.03(+0.06%) |
Oct 29, 2010 | 44.57 | 44.67 | 44.32 | 44.38 | 40,992 | -0.42(-0.94%) |
Oct 28, 2010 | 45.25 | 45.57 | 44.68 | 44.80 | 33,436 | +0.06(+0.13%) |
Oct 27, 2010 | 45.10 | 45.11 | 44.32 | 44.74 | 26,093 | -0.24(-0.53%) |
Oct 25, 2010 | 45.40 | 45.54 | 44.89 | 44.98 | 31,761 | +0.04(+0.10%) |
Oct 22, 2010 | 45.07 | 45.54 | 44.85 | 44.94 | 21,153 | +0.00(+0.00%) |
Oct 21, 2010 | 45.84 | 46.05 | 44.51 | 44.94 | 17,698 | -0.65(-1.43%) |
Oct 20, 2010 | 45.34 | 45.86 | 45.15 | 45.59 | 19,647 | +0.63(+1.41%) |
Oct 19, 2010 | 44.88 | 45.87 | 44.72 | 44.96 | 24,550 | -0.40(-0.89%) |
Oct 18, 2010 | 44.37 | 45.40 | 44.37 | 45.36 | 24,716 | +1.24(+2.82%) |
Oct 15, 2010 | 44.93 | 45.01 | 44.12 | 44.12 | 56,292 | -0.33(-0.75%) |
Oct 14, 2010 | 44.55 | 44.71 | 43.99 | 44.45 | 51,063 | -0.03(-0.06%) |
Oct 13, 2010 | 43.39 | 44.82 | 43.28 | 44.48 | 59,505 | +1.19(+2.75%) |
Oct 12, 2010 | 43.20 | 43.49 | 43.01 | 43.28 | 36,267 | +0.08(+0.18%) |
Oct 11, 2010 | 43.02 | 43.55 | 42.96 | 43.21 | 25,008 | +0.11(+0.26%) |
Oct 08, 2010 | 42.51 | 43.27 | 42.42 | 43.10 | 27,012 | +0.72(+1.70%) |
Oct 07, 2010 | 42.84 | 42.96 | 42.38 | 42.38 | 36,864 | -0.03(-0.08%) |
Oct 06, 2010 | 42.26 | 42.80 | 42.09 | 42.41 | 49,917 | +0.15(+0.34%) |
Oct 05, 2010 | 41.95 | 42.43 | 41.22 | 42.26 | 46,251 | +0.87(+2.09%) |
Oct 04, 2010 | 41.31 | 41.91 | 41.19 | 41.40 | 39,611 | -0.15(-0.35%) |
Oct 01, 2010 | 42.24 | 42.26 | 41.18 | 41.54 | 25,858 | -0.28(-0.68%) |
Sep 30, 2010 | 42.05 | 42.26 | 41.59 | 41.83 | 36,749 | +0.17(+0.41%) |
Sep 29, 2010 | 41.18 | 42.08 | 41.18 | 41.66 | 40,935 | +0.25(+0.60%) |
Sep 28, 2010 | 41.29 | 41.56 | 40.67 | 41.41 | 51,962 | +0.35(+0.86%) |
Sep 27, 2010 | 41.72 | 41.72 | 40.87 | 41.05 | 44,256 | -0.54(-1.30%) |
Sep 24, 2010 | 41.20 | 41.68 | 40.73 | 41.60 | 50,249 | +1.02(+2.52%) |
Sep 23, 2010 | 41.18 | 41.65 | 40.23 | 40.57 | 45,427 | -0.96(-2.31%) |
Sep 22, 2010 | 41.71 | 41.94 | 41.35 | 41.54 | 43,225 | -0.23(-0.55%) |
Sep 21, 2010 | 42.24 | 42.26 | 41.55 | 41.77 | 43,140 | -0.45(-1.06%) |
Sep 20, 2010 | 41.32 | 42.25 | 40.92 | 42.21 | 42,804 | +0.92(+2.22%) |
Sep 17, 2010 | 41.31 | 41.60 | 40.86 | 41.30 | 167,378 | -0.10(-0.25%) |
Sep 15, 2010 | 40.89 | 41.65 | 40.75 | 41.40 | 41,326 | +0.29(+0.71%) |
Sep 14, 2010 | 40.95 | 41.42 | 40.82 | 41.11 | 43,034 | +0.11(+0.27%) |
Sep 13, 2010 | 40.73 | 41.09 | 40.27 | 40.99 | 41,668 | +0.59(+1.46%) |
Sep 10, 2010 | 40.46 | 40.80 | 40.29 | 40.40 | 18,946 | -0.03(-0.06%) |
Sep 09, 2010 | 40.69 | 40.96 | 40.03 | 40.43 | 19,647 | +0.29(+0.73%) |
Sep 08, 2010 | 40.10 | 40.85 | 40.07 | 40.14 | 24,731 | +0.15(+0.39%) |
Sep 07, 2010 | 41.09 | 41.09 | 39.79 | 39.98 | 34,518 | -1.16(-2.83%) |
Sep 03, 2010 | 41.04 | 41.21 | 40.75 | 41.15 | 36,169 | +0.61(+1.50%) |
Sep 02, 2010 | 40.93 | 40.93 | 40.15 | 40.54 | 32,426 | -0.21(-0.52%) |