Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 50.35 | 50.97 | 50.30 | 50.97 | 17,416 | +0.52(+1.03%) |
Nov 29, 2010 | 50.20 | 50.80 | 50.20 | 50.45 | 17,363 | +0.35(+0.70%) |
Nov 26, 2010 | 50.73 | 50.90 | 50.05 | 50.10 | 5,192 | -0.83(-1.63%) |
Nov 24, 2010 | 50.41 | 50.93 | 50.93 | 50.93 | 12,681 | +0.78(+1.56%) |
Nov 23, 2010 | 50.51 | 50.63 | 50.10 | 50.15 | 26,987 | -1.20(-2.34%) |
Nov 22, 2010 | 51.10 | 51.35 | 50.50 | 51.35 | 22,031 | +0.64(+1.26%) |
Nov 19, 2010 | 50.40 | 51.05 | 50.40 | 50.71 | 23,969 | -0.35(-0.69%) |
Nov 18, 2010 | 51.00 | 51.71 | 50.61 | 51.06 | 18,962 | +1.27(+2.55%) |
Nov 17, 2010 | 49.79 | 50.48 | 49.79 | 49.79 | 20,915 | +0.34(+0.69%) |
Nov 16, 2010 | 50.15 | 50.41 | 49.40 | 49.45 | 74,244 | -1.55(-3.04%) |
Nov 15, 2010 | 50.88 | 51.40 | 50.60 | 51.00 | 68,856 | +0.51(+1.01%) |
Nov 12, 2010 | 50.90 | 51.30 | 50.49 | 50.49 | 101,549 | -0.96(-1.87%) |
Nov 11, 2010 | 52.00 | 52.00 | 51.30 | 51.45 | 134,792 | -0.36(-0.69%) |
Nov 10, 2010 | 51.30 | 52.20 | 51.30 | 51.81 | 27,427 | +1.06(+2.09%) |
Nov 09, 2010 | 51.94 | 51.94 | 50.65 | 50.75 | 52,241 | -0.97(-1.88%) |
Nov 08, 2010 | 51.28 | 51.75 | 51.24 | 51.72 | 14,213 | +0.44(+0.86%) |
Nov 05, 2010 | 51.01 | 51.69 | 51.01 | 51.28 | 4,362 | +0.13(+0.25%) |
Nov 04, 2010 | 49.85 | 51.30 | 49.85 | 51.15 | 46,693 | +2.70(+5.57%) |
Nov 03, 2010 | 48.47 | 48.80 | 48.20 | 48.45 | 16,585 | -0.25(-0.51%) |
Nov 02, 2010 | 48.70 | 48.85 | 48.47 | 48.70 | 8,538 | +1.06(+2.23%) |
Nov 01, 2010 | 47.88 | 48.23 | 47.45 | 47.64 | 12,348 | -0.09(-0.19%) |
Oct 29, 2010 | 47.63 | 48.00 | 47.63 | 47.73 | 11,762 | -0.32(-0.67%) |
Oct 28, 2010 | 48.67 | 48.67 | 47.97 | 48.05 | 9,407 | +0.05(+0.10%) |
Oct 27, 2010 | 48.02 | 48.32 | 47.66 | 48.00 | 53,079 | -1.24(-2.52%) |
Oct 25, 2010 | 49.18 | 49.50 | 49.18 | 49.24 | 26,807 | +0.89(+1.84%) |
Oct 22, 2010 | 48.48 | 48.80 | 48.35 | 48.35 | 81,101 | -0.36(-0.74%) |
Oct 21, 2010 | 49.12 | 49.44 | 48.45 | 48.71 | 43,101 | -1.22(-2.44%) |
Oct 20, 2010 | 48.93 | 50.09 | 48.93 | 49.93 | 28,530 | +0.43(+0.87%) |
Oct 19, 2010 | 50.12 | 50.15 | 49.30 | 49.50 | 54,839 | -1.89(-3.68%) |
Oct 18, 2010 | 51.15 | 51.40 | 50.84 | 51.39 | 20,142 | +0.01(+0.02%) |
Oct 15, 2010 | 51.00 | 51.60 | 51.00 | 51.38 | 217,928 | -0.17(-0.33%) |
Oct 14, 2010 | 51.85 | 52.14 | 51.47 | 51.55 | 103,903 | +0.70(+1.38%) |
Oct 13, 2010 | 50.18 | 50.95 | 50.18 | 50.85 | 155,187 | +0.45(+0.89%) |
Oct 12, 2010 | 49.70 | 50.55 | 49.70 | 50.40 | 325,664 | +0.34(+0.68%) |
Oct 11, 2010 | 50.00 | 50.10 | 49.66 | 50.06 | 23,154 | +0.07(+0.14%) |
Oct 08, 2010 | 49.69 | 50.00 | 49.35 | 49.99 | 20,917 | +0.88(+1.79%) |
Oct 07, 2010 | 49.45 | 49.45 | 48.68 | 49.11 | 39,739 | +0.26(+0.53%) |
Oct 06, 2010 | 48.42 | 49.10 | 48.42 | 48.85 | 62,236 | +0.66(+1.37%) |
Oct 05, 2010 | 47.25 | 48.19 | 47.25 | 48.19 | 62,944 | +1.79(+3.86%) |
Oct 04, 2010 | 47.05 | 47.05 | 46.27 | 46.40 | 13,841 | -1.00(-2.11%) |
Oct 01, 2010 | 47.05 | 47.40 | 46.90 | 47.40 | 19,726 | +0.12(+0.25%) |
Sep 30, 2010 | 47.65 | 47.90 | 47.12 | 47.28 | 11,721 | -0.92(-1.91%) |
Sep 29, 2010 | 47.91 | 48.23 | 47.90 | 48.20 | 81,708 | +0.96(+2.03%) |
Sep 28, 2010 | 46.81 | 47.24 | 46.67 | 47.24 | 23,761 | +1.23(+2.67%) |
Sep 27, 2010 | 46.64 | 46.64 | 46.01 | 46.01 | 9,941 | +0.06(+0.13%) |
Sep 24, 2010 | 45.60 | 45.96 | 45.60 | 45.95 | 10,755 | +1.21(+2.70%) |
Sep 23, 2010 | 45.20 | 45.30 | 44.73 | 44.74 | 12,119 | -0.43(-0.95%) |
Sep 22, 2010 | 45.50 | 45.56 | 45.15 | 45.17 | 32,482 | -0.51(-1.12%) |
Sep 21, 2010 | 45.70 | 46.17 | 45.68 | 45.68 | 63,638 | -0.52(-1.13%) |
Sep 20, 2010 | 45.90 | 46.20 | 45.67 | 46.20 | 13,097 | +0.93(+2.05%) |
Sep 17, 2010 | 45.23 | 45.38 | 45.16 | 45.27 | 21,018 | -0.20(-0.44%) |
Sep 15, 2010 | 44.65 | 45.69 | 44.65 | 45.47 | 19,125 | -0.22(-0.48%) |
Sep 14, 2010 | 45.31 | 46.00 | 45.21 | 45.69 | 12,480 | +0.72(+1.60%) |
Sep 13, 2010 | 44.55 | 45.12 | 44.55 | 44.97 | 23,927 | +0.28(+0.63%) |
Sep 10, 2010 | 44.20 | 44.98 | 44.20 | 44.69 | 5,111 | -0.29(-0.64%) |
Sep 09, 2010 | 45.10 | 45.29 | 44.87 | 44.98 | 7,895 | +0.47(+1.06%) |
Sep 08, 2010 | 44.00 | 44.60 | 43.77 | 44.51 | 9,127 | +0.24(+0.54%) |
Sep 07, 2010 | 44.90 | 44.90 | 44.27 | 44.27 | 7,316 | +0.27(+0.61%) |
Sep 03, 2010 | 43.40 | 44.35 | 43.40 | 44.00 | 56,078 | +0.55(+1.27%) |
Sep 02, 2010 | 43.05 | 43.55 | 43.05 | 43.45 | 20,214 | -0.65(-1.47%) |