Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 47.21 | 47.86 | 47.05 | 47.18 | 201,004 | -0.73(-1.52%) |
Nov 29, 2010 | 47.36 | 47.91 | 47.02 | 47.91 | 13,894 | -0.19(-0.40%) |
Nov 26, 2010 | 48.20 | 48.20 | 48.10 | 48.10 | 1,937 | -0.15(-0.31%) |
Nov 24, 2010 | 48.65 | 48.25 | 48.25 | 48.25 | 33,051 | +1.19(+2.53%) |
Nov 23, 2010 | 48.30 | 48.30 | 47.06 | 47.06 | 24,895 | +0.15(+0.32%) |
Nov 22, 2010 | 46.66 | 46.96 | 46.55 | 46.91 | 14,616 | -0.20(-0.42%) |
Nov 19, 2010 | 47.22 | 47.25 | 46.95 | 47.11 | 89,454 | -1.19(-2.46%) |
Nov 18, 2010 | 47.55 | 48.30 | 47.54 | 48.30 | 12,309 | +0.60(+1.26%) |
Nov 17, 2010 | 47.37 | 47.95 | 47.28 | 47.70 | 63,354 | +1.20(+2.58%) |
Nov 16, 2010 | 47.45 | 47.45 | 46.40 | 46.50 | 38,816 | -1.35(-2.82%) |
Nov 15, 2010 | 48.60 | 48.60 | 47.75 | 47.85 | 11,967 | -1.05(-2.15%) |
Nov 12, 2010 | 49.14 | 49.60 | 48.72 | 48.90 | 194,027 | +1.56(+3.30%) |
Nov 11, 2010 | 47.94 | 47.94 | 47.04 | 47.34 | 6,400 | -0.48(-1.00%) |
Nov 10, 2010 | 48.80 | 48.80 | 47.21 | 47.82 | 862,153 | -1.43(-2.90%) |
Nov 09, 2010 | 49.27 | 49.30 | 48.46 | 49.25 | 109,737 | +0.35(+0.72%) |
Nov 08, 2010 | 47.15 | 49.34 | 47.11 | 48.90 | 151,307 | +1.65(+3.49%) |
Nov 05, 2010 | 49.19 | 49.19 | 47.25 | 47.25 | 292,479 | -2.99(-5.95%) |
Nov 04, 2010 | 50.70 | 51.01 | 50.16 | 50.24 | 52,168 | -2.66(-5.03%) |
Nov 03, 2010 | 52.05 | 52.90 | 52.00 | 52.90 | 6,803 | +0.65(+1.24%) |
Nov 02, 2010 | 52.35 | 52.40 | 52.23 | 52.25 | 2,982 | +0.05(+0.10%) |
Nov 01, 2010 | 52.55 | 52.55 | 52.09 | 52.20 | 13,945 | +0.14(+0.27%) |
Oct 29, 2010 | 52.00 | 52.14 | 51.65 | 52.06 | 322,351 | +0.72(+1.40%) |
Oct 28, 2010 | 51.30 | 51.34 | 50.87 | 51.34 | 87,153 | +1.71(+3.45%) |
Oct 27, 2010 | 49.87 | 49.87 | 49.52 | 49.63 | 1,513 | -0.32(-0.64%) |
Oct 25, 2010 | 50.25 | 50.37 | 49.95 | 49.95 | 23,402 | -0.18(-0.36%) |
Oct 22, 2010 | 50.36 | 50.40 | 50.13 | 50.13 | 2,557 | +0.05(+0.10%) |
Oct 21, 2010 | 49.99 | 50.37 | 49.90 | 50.08 | 2,288 | +0.33(+0.66%) |
Oct 20, 2010 | 48.94 | 49.75 | 48.94 | 49.75 | 5,704 | +1.20(+2.47%) |
Oct 19, 2010 | 48.71 | 49.24 | 48.55 | 48.55 | 3,283 | -1.14(-2.29%) |
Oct 18, 2010 | 49.72 | 49.84 | 49.37 | 49.69 | 3,383 | -0.96(-1.90%) |
Oct 15, 2010 | 50.75 | 50.93 | 50.55 | 50.65 | 14,316 | +0.65(+1.30%) |
Oct 14, 2010 | 50.65 | 50.65 | 50.00 | 50.00 | 5,667 | +0.35(+0.70%) |
Oct 13, 2010 | 49.30 | 49.97 | 49.25 | 49.65 | 3,849 | +1.77(+3.70%) |
Oct 12, 2010 | 47.85 | 47.88 | 47.45 | 47.88 | 3,407 | +0.30(+0.63%) |
Oct 11, 2010 | 47.76 | 47.85 | 47.58 | 47.58 | 50,046 | -0.17(-0.36%) |
Oct 08, 2010 | 47.45 | 47.78 | 47.45 | 47.75 | 96,380 | +1.12(+2.40%) |
Oct 07, 2010 | 47.59 | 47.59 | 46.62 | 46.63 | 224,585 | -0.87(-1.83%) |
Oct 06, 2010 | 47.75 | 48.03 | 47.50 | 47.50 | 47,547 | -0.08(-0.17%) |
Oct 05, 2010 | 47.32 | 47.75 | 47.25 | 47.58 | 101,910 | +1.03(+2.21%) |
Oct 04, 2010 | 46.70 | 47.12 | 46.45 | 46.55 | 45,662 | -0.65(-1.38%) |
Oct 01, 2010 | 47.47 | 47.47 | 46.90 | 47.20 | 4,827 | -0.06(-0.13%) |
Sep 30, 2010 | 48.26 | 48.40 | 47.20 | 47.26 | 10,236 | -1.09(-2.25%) |
Sep 29, 2010 | 48.10 | 48.50 | 48.10 | 48.35 | 17,068 | +1.55(+3.31%) |
Sep 28, 2010 | 46.57 | 46.80 | 46.15 | 46.80 | 5,930 | +0.36(+0.78%) |
Sep 27, 2010 | 46.66 | 46.75 | 46.42 | 46.44 | 26,319 | -0.11(-0.24%) |
Sep 24, 2010 | 46.25 | 46.67 | 46.06 | 46.55 | 13,755 | +1.75(+3.91%) |
Sep 23, 2010 | 44.69 | 45.28 | 44.66 | 44.80 | 15,278 | -0.11(-0.24%) |
Sep 22, 2010 | 45.45 | 45.45 | 44.91 | 44.91 | 8,179 | -0.79(-1.73%) |
Sep 21, 2010 | 45.90 | 46.28 | 45.50 | 45.70 | 14,183 | -0.39(-0.85%) |
Sep 20, 2010 | 45.66 | 46.09 | 45.66 | 46.09 | 36,234 | +0.76(+1.68%) |
Sep 17, 2010 | 45.60 | 45.85 | 45.30 | 45.33 | 27,713 | -0.32(-0.70%) |
Sep 15, 2010 | 45.31 | 45.65 | 45.30 | 45.65 | 77,794 | +0.45(+1.00%) |
Sep 14, 2010 | 44.94 | 45.44 | 44.93 | 45.20 | 41,906 | -0.40(-0.88%) |
Sep 13, 2010 | 45.67 | 45.88 | 45.42 | 45.60 | 67,236 | +0.89(+1.99%) |
Sep 10, 2010 | 45.01 | 45.10 | 44.71 | 44.71 | 207,736 | +0.41(+0.93%) |
Sep 09, 2010 | 44.55 | 44.75 | 44.30 | 44.30 | 35,451 | +0.29(+0.66%) |
Sep 08, 2010 | 43.75 | 44.20 | 43.71 | 44.01 | 148,471 | +0.45(+1.03%) |
Sep 07, 2010 | 43.80 | 43.81 | 43.30 | 43.56 | 10,728 | -0.50(-1.13%) |
Sep 03, 2010 | 44.35 | 44.35 | 43.90 | 44.06 | 3,923 | +0.08(+0.18%) |
Sep 02, 2010 | 43.59 | 43.98 | 43.59 | 43.98 | 7,993 | +0.28(+0.64%) |