Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 48.16 | 48.70 | 46.12 | 46.46 | 4,302,807 | -2.95(-5.98%) |
Nov 29, 2010 | 49.40 | 49.62 | 47.93 | 49.42 | 739,541 | +0.11(+0.22%) |
Nov 26, 2010 | 49.13 | 49.61 | 48.73 | 49.31 | 538,106 | -0.81(-1.61%) |
Nov 24, 2010 | 50.59 | 50.12 | 50.12 | 50.12 | 740,864 | -0.03(-0.05%) |
Nov 23, 2010 | 51.01 | 51.50 | 50.03 | 50.14 | 890,408 | -1.09(-2.13%) |
Nov 22, 2010 | 49.50 | 51.34 | 48.86 | 51.23 | 1,077,664 | +2.10(+4.28%) |
Nov 19, 2010 | 48.42 | 49.55 | 48.14 | 49.13 | 588,241 | +0.21(+0.43%) |
Nov 18, 2010 | 48.75 | 49.78 | 48.63 | 48.92 | 812,472 | +0.72(+1.48%) |
Nov 17, 2010 | 47.79 | 48.76 | 47.53 | 48.21 | 981,268 | +0.44(+0.92%) |
Nov 16, 2010 | 47.91 | 48.60 | 46.73 | 47.77 | 1,015,697 | -0.77(-1.59%) |
Nov 15, 2010 | 49.41 | 49.63 | 48.45 | 48.54 | 606,966 | -0.95(-1.93%) |
Nov 12, 2010 | 50.21 | 50.92 | 48.52 | 49.49 | 774,939 | -1.67(-3.26%) |
Nov 11, 2010 | 51.03 | 51.28 | 49.42 | 51.16 | 596,127 | +0.62(+1.23%) |
Nov 10, 2010 | 48.74 | 50.98 | 48.09 | 50.54 | 1,044,790 | +1.68(+3.45%) |
Nov 09, 2010 | 51.53 | 52.33 | 48.41 | 48.86 | 1,461,627 | -1.80(-3.56%) |
Nov 08, 2010 | 49.46 | 50.80 | 49.28 | 50.66 | 775,074 | +1.07(+2.16%) |
Nov 05, 2010 | 48.84 | 49.92 | 48.83 | 49.59 | 1,039,885 | +0.68(+1.38%) |
Nov 04, 2010 | 48.87 | 49.59 | 48.68 | 48.91 | 1,704,057 | +1.33(+2.79%) |
Nov 03, 2010 | 48.62 | 48.76 | 47.09 | 47.58 | 1,691,766 | -0.91(-1.87%) |
Nov 02, 2010 | 49.55 | 49.67 | 48.32 | 48.49 | 863,354 | -0.62(-1.27%) |
Nov 01, 2010 | 49.40 | 49.55 | 48.52 | 49.11 | 537,396 | +0.72(+1.49%) |
Oct 29, 2010 | 47.60 | 48.54 | 47.48 | 48.39 | 861,616 | +1.06(+2.24%) |
Oct 28, 2010 | 47.52 | 47.83 | 46.84 | 47.33 | 1,215,345 | +0.26(+0.54%) |
Oct 27, 2010 | 46.82 | 47.21 | 46.03 | 47.07 | 1,336,267 | -0.52(-1.10%) |
Oct 25, 2010 | 46.74 | 47.94 | 46.67 | 47.59 | 969,242 | +1.53(+3.32%) |
Oct 22, 2010 | 45.64 | 46.12 | 44.86 | 46.07 | 523,638 | +0.84(+1.86%) |
Oct 21, 2010 | 46.24 | 46.59 | 44.68 | 45.22 | 871,213 | -0.91(-1.98%) |
Oct 20, 2010 | 45.34 | 46.62 | 45.10 | 46.14 | 1,072,331 | +1.15(+2.56%) |
Oct 19, 2010 | 46.04 | 46.04 | 44.43 | 44.99 | 1,657,958 | -2.25(-4.76%) |
Oct 18, 2010 | 46.68 | 47.51 | 46.29 | 47.24 | 640,904 | +0.45(+0.96%) |
Oct 15, 2010 | 46.67 | 46.93 | 45.86 | 46.79 | 968,475 | +0.08(+0.18%) |
Oct 14, 2010 | 46.37 | 47.73 | 46.18 | 46.71 | 1,320,906 | +0.16(+0.33%) |
Oct 13, 2010 | 45.48 | 46.78 | 45.20 | 46.55 | 1,538,067 | +1.57(+3.50%) |
Oct 12, 2010 | 44.38 | 45.11 | 43.92 | 44.98 | 1,443,941 | +0.16(+0.35%) |
Oct 11, 2010 | 44.38 | 45.10 | 43.95 | 44.82 | 707,959 | +0.61(+1.39%) |
Oct 08, 2010 | 44.21 | 44.44 | 42.97 | 44.21 | 1,082,520 | +0.59(+1.34%) |
Oct 07, 2010 | 44.58 | 44.62 | 42.63 | 43.62 | 1,087,279 | -0.58(-1.30%) |
Oct 06, 2010 | 43.71 | 44.41 | 42.96 | 44.20 | 829,189 | +0.77(+1.77%) |
Oct 05, 2010 | 41.90 | 43.78 | 41.88 | 43.43 | 218 | +2.20(+5.35%) |
Oct 04, 2010 | 42.19 | 42.32 | 40.87 | 41.23 | 967,610 | -1.34(-3.16%) |
Oct 01, 2010 | 42.57 | 42.74 | 41.40 | 42.57 | 990,410 | +1.24(+3.00%) |
Sep 30, 2010 | 41.33 | 41.35 | 39.98 | 41.33 | 8,861 | +0.83(+2.05%) |
Sep 29, 2010 | 40.65 | 41.24 | 39.86 | 40.50 | 1,206,184 | +0.43(+1.07%) |
Sep 28, 2010 | 37.49 | 40.21 | 37.49 | 40.07 | 1,073,792 | +2.38(+6.31%) |
Sep 27, 2010 | 38.22 | 38.48 | 37.51 | 37.69 | 810,656 | -0.59(-1.55%) |
Sep 24, 2010 | 38.46 | 38.78 | 37.95 | 38.29 | 516,899 | +0.08(+0.22%) |
Sep 23, 2010 | 38.44 | 38.76 | 37.72 | 38.21 | 582,268 | -0.22(-0.57%) |
Sep 22, 2010 | 38.33 | 38.82 | 37.82 | 38.43 | 535,075 | +0.34(+0.89%) |
Sep 21, 2010 | 38.11 | 38.26 | 36.93 | 38.09 | 820,965 | -0.02(-0.05%) |
Sep 20, 2010 | 37.92 | 38.62 | 37.69 | 38.11 | 643,280 | +0.39(+1.04%) |
Sep 17, 2010 | 37.71 | 38.06 | 37.43 | 37.71 | 1,533,695 | -0.05(-0.15%) |
Sep 15, 2010 | 38.20 | 38.71 | 37.48 | 37.77 | 1,168,967 | -0.44(-1.15%) |
Sep 14, 2010 | 38.26 | 39.34 | 38.05 | 38.21 | 1,444,782 | +0.34(+0.89%) |
Sep 13, 2010 | 37.04 | 38.07 | 36.84 | 37.87 | 871,029 | +0.83(+2.25%) |
Sep 10, 2010 | 36.82 | 37.56 | 36.60 | 37.04 | 619,391 | -0.08(-0.22%) |
Sep 09, 2010 | 37.59 | 37.59 | 36.59 | 37.12 | 785,305 | -0.21(-0.56%) |
Sep 08, 2010 | 37.98 | 38.28 | 37.28 | 37.33 | 218 | -0.50(-1.33%) |
Sep 07, 2010 | 37.60 | 38.17 | 36.89 | 37.83 | 1,027,272 | +0.20(+0.53%) |
Sep 03, 2010 | 37.85 | 37.90 | 37.33 | 37.63 | 731,806 | -0.52(-1.37%) |
Sep 02, 2010 | 37.96 | 38.33 | 37.59 | 38.15 | 792,743 | +0.22(+0.58%) |