Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 49.13 | 49.33 | 48.52 | 48.95 | 56,064 | -0.41(-0.83%) |
Nov 29, 2010 | 49.17 | 49.56 | 48.17 | 49.37 | 33,939 | -0.10(-0.21%) |
Nov 26, 2010 | 49.42 | 49.65 | 49.17 | 49.47 | 14,796 | -0.32(-0.63%) |
Nov 24, 2010 | 47.35 | 49.79 | 49.79 | 49.79 | 58,444 | +2.90(+6.19%) |
Nov 23, 2010 | 46.66 | 47.55 | 46.60 | 46.88 | 26,453 | -0.74(-1.56%) |
Nov 22, 2010 | 47.25 | 47.95 | 47.02 | 47.63 | 48,040 | +0.32(+0.67%) |
Nov 19, 2010 | 46.72 | 47.44 | 46.56 | 47.31 | 26,451 | +0.66(+1.41%) |
Nov 18, 2010 | 46.54 | 47.21 | 46.26 | 46.65 | 30,430 | +0.70(+1.52%) |
Nov 17, 2010 | 46.43 | 46.43 | 45.94 | 45.96 | 22,280 | -0.26(-0.56%) |
Nov 16, 2010 | 47.36 | 47.48 | 46.12 | 46.21 | 51,518 | -1.59(-3.32%) |
Nov 15, 2010 | 47.27 | 48.25 | 47.27 | 47.80 | 25,608 | +0.65(+1.38%) |
Nov 12, 2010 | 47.13 | 47.68 | 47.10 | 47.15 | 25,871 | -0.47(-0.98%) |
Nov 11, 2010 | 47.29 | 47.93 | 47.06 | 47.62 | 18,073 | -0.15(-0.32%) |
Nov 10, 2010 | 47.03 | 47.82 | 46.79 | 47.77 | 39,849 | +0.74(+1.56%) |
Nov 09, 2010 | 47.55 | 47.69 | 46.82 | 47.04 | 38,574 | -0.42(-0.89%) |
Nov 08, 2010 | 46.86 | 47.50 | 46.69 | 47.46 | 20,253 | +0.29(+0.61%) |
Nov 05, 2010 | 47.69 | 47.95 | 46.82 | 47.17 | 27,877 | -0.26(-0.54%) |
Nov 04, 2010 | 46.03 | 47.64 | 46.03 | 47.43 | 57,063 | +2.05(+4.52%) |
Nov 03, 2010 | 45.86 | 45.98 | 44.91 | 45.37 | 49,890 | -0.52(-1.12%) |
Nov 02, 2010 | 44.83 | 45.92 | 44.69 | 45.89 | 43,057 | +1.50(+3.38%) |
Nov 01, 2010 | 43.91 | 44.78 | 43.83 | 44.39 | 54,783 | +0.44(+1.00%) |
Oct 29, 2010 | 43.84 | 44.22 | 43.81 | 43.95 | 31,899 | +0.08(+0.17%) |
Oct 28, 2010 | 44.64 | 44.64 | 43.29 | 43.88 | 39,420 | -0.32(-0.73%) |
Oct 27, 2010 | 43.33 | 44.37 | 43.26 | 44.20 | 65,545 | +0.60(+1.38%) |
Oct 25, 2010 | 43.50 | 44.15 | 43.50 | 43.60 | 39,435 | +0.26(+0.59%) |
Oct 22, 2010 | 43.36 | 43.61 | 43.24 | 43.34 | 44,167 | -0.02(-0.04%) |
Oct 21, 2010 | 43.08 | 43.76 | 42.82 | 43.36 | 82,513 | +0.31(+0.71%) |
Oct 20, 2010 | 44.00 | 44.00 | 42.46 | 43.05 | 82,693 | -0.95(-2.15%) |
Oct 19, 2010 | 46.21 | 46.21 | 43.69 | 44.00 | 44,832 | -0.82(-1.83%) |
Oct 18, 2010 | 45.04 | 45.22 | 44.31 | 44.82 | 31,572 | +0.02(+0.04%) |
Oct 15, 2010 | 45.34 | 45.34 | 43.95 | 44.80 | 68,067 | +0.12(+0.28%) |
Oct 14, 2010 | 44.50 | 44.68 | 44.09 | 44.68 | 42,636 | +0.06(+0.13%) |
Oct 13, 2010 | 43.73 | 45.01 | 43.71 | 44.62 | 48,942 | +1.06(+2.43%) |
Oct 12, 2010 | 43.77 | 44.03 | 43.13 | 43.56 | 53,949 | -0.20(-0.46%) |
Oct 11, 2010 | 43.92 | 44.15 | 43.75 | 43.76 | 27,346 | -0.08(-0.17%) |
Oct 08, 2010 | 43.84 | 44.08 | 42.38 | 43.84 | 34,235 | +0.75(+1.75%) |
Oct 07, 2010 | 42.76 | 43.57 | 42.58 | 43.08 | 45,680 | +0.67(+1.58%) |
Oct 06, 2010 | 42.69 | 42.83 | 41.95 | 42.41 | 66,730 | -0.49(-1.14%) |
Oct 05, 2010 | 41.50 | 43.03 | 41.28 | 42.90 | 62,503 | +1.93(+4.71%) |
Oct 04, 2010 | 42.22 | 42.22 | 40.79 | 40.97 | 35,768 | -1.24(-2.94%) |
Oct 01, 2010 | 42.21 | 42.80 | 41.93 | 42.21 | 30,773 | +0.05(+0.13%) |
Sep 30, 2010 | 42.15 | 43.06 | 42.08 | 42.16 | 4,468 | -0.53(-1.24%) |
Sep 29, 2010 | 42.95 | 43.61 | 42.57 | 42.69 | 70,480 | -0.52(-1.19%) |
Sep 28, 2010 | 42.24 | 43.25 | 41.61 | 43.21 | 138 | +1.18(+2.82%) |
Sep 27, 2010 | 42.40 | 42.40 | 41.41 | 42.02 | 62,140 | -0.26(-0.61%) |
Sep 24, 2010 | 41.25 | 42.34 | 41.02 | 42.28 | 43,541 | +1.38(+3.39%) |
Sep 23, 2010 | 41.77 | 42.33 | 40.86 | 40.90 | 569 | -1.27(-3.01%) |
Sep 22, 2010 | 42.29 | 42.59 | 41.84 | 42.17 | 41,461 | -0.22(-0.52%) |
Sep 21, 2010 | 42.29 | 42.93 | 41.65 | 42.39 | 47,609 | -0.05(-0.11%) |
Sep 20, 2010 | 40.85 | 42.52 | 40.64 | 42.43 | 66,111 | +1.64(+4.03%) |
Sep 17, 2010 | 40.79 | 41.60 | 40.61 | 40.79 | 118,640 | -0.72(-1.73%) |
Sep 15, 2010 | 41.14 | 41.60 | 40.99 | 41.51 | 28,145 | +0.10(+0.25%) |
Sep 14, 2010 | 41.34 | 41.64 | 40.87 | 41.40 | 47,683 | +0.08(+0.18%) |
Sep 13, 2010 | 40.94 | 41.48 | 40.50 | 41.33 | 55,383 | +0.86(+2.12%) |
Sep 10, 2010 | 40.16 | 40.84 | 39.94 | 40.47 | 32,304 | +0.54(+1.36%) |
Sep 09, 2010 | 39.51 | 40.00 | 39.48 | 39.92 | 24,468 | +0.77(+1.98%) |
Sep 08, 2010 | 39.01 | 39.59 | 38.90 | 39.15 | 33,980 | +0.17(+0.43%) |
Sep 07, 2010 | 39.69 | 39.88 | 38.73 | 38.98 | 465 | -1.07(-2.67%) |
Sep 03, 2010 | 39.80 | 40.31 | 39.68 | 40.05 | 29,267 | +0.71(+1.79%) |
Sep 02, 2010 | 38.86 | 39.77 | 38.73 | 39.34 | 383 | +0.23(+0.59%) |