Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 50.98 | 50.98 | 50.12 | 50.74 | 52,532 | +0.12(+0.24%) |
Nov 29, 2010 | 50.97 | 51.00 | 50.02 | 50.62 | 72,582 | +0.12(+0.24%) |
Nov 26, 2010 | 50.46 | 50.80 | 50.01 | 50.50 | 54,146 | -0.51(-1.00%) |
Nov 24, 2010 | 50.21 | 51.01 | 51.01 | 51.01 | 211,816 | +1.19(+2.39%) |
Nov 23, 2010 | 46.65 | 50.14 | 46.28 | 49.82 | 217,112 | +2.27(+4.77%) |
Nov 22, 2010 | 47.30 | 47.83 | 46.60 | 47.55 | 52,139 | +0.19(+0.40%) |
Nov 19, 2010 | 47.20 | 47.45 | 46.51 | 47.36 | 93,441 | +0.16(+0.34%) |
Nov 18, 2010 | 48.49 | 48.68 | 46.88 | 47.20 | 128,204 | +0.07(+0.15%) |
Nov 17, 2010 | 44.51 | 47.79 | 44.35 | 47.13 | 173,077 | +2.07(+4.59%) |
Nov 16, 2010 | 45.79 | 45.99 | 44.87 | 45.06 | 243,262 | -1.84(-3.92%) |
Nov 15, 2010 | 47.97 | 47.97 | 44.31 | 46.90 | 354,472 | -0.17(-0.36%) |
Nov 12, 2010 | 47.53 | 48.97 | 46.67 | 47.07 | 242,330 | -2.68(-5.39%) |
Nov 11, 2010 | 49.57 | 50.39 | 48.50 | 49.75 | 296,273 | -1.11(-2.18%) |
Nov 10, 2010 | 45.81 | 51.75 | 45.55 | 50.86 | 614,522 | +2.66(+5.52%) |
Nov 09, 2010 | 50.00 | 51.00 | 47.89 | 48.20 | 408,858 | -1.13(-2.29%) |
Nov 08, 2010 | 45.53 | 49.50 | 45.24 | 49.33 | 401,278 | +4.29(+9.52%) |
Nov 05, 2010 | 46.26 | 46.62 | 44.76 | 45.04 | 113,530 | -1.15(-2.49%) |
Nov 04, 2010 | 47.29 | 47.29 | 43.81 | 46.19 | 234,466 | -0.37(-0.79%) |
Nov 03, 2010 | 46.91 | 47.00 | 45.98 | 46.56 | 59,929 | +0.16(+0.34%) |
Nov 02, 2010 | 45.99 | 47.00 | 45.29 | 46.40 | 84,072 | +0.87(+1.90%) |
Nov 01, 2010 | 45.08 | 46.99 | 42.75 | 45.53 | 126,194 | +0.45(+1.01%) |
Oct 29, 2010 | 44.90 | 45.55 | 44.90 | 45.08 | 53,153 | +0.05(+0.11%) |
Oct 28, 2010 | 45.05 | 45.67 | 44.30 | 45.03 | 99,867 | +0.61(+1.37%) |
Oct 27, 2010 | 44.66 | 45.05 | 42.20 | 44.42 | 172,449 | -2.12(-4.56%) |
Oct 25, 2010 | 44.24 | 47.48 | 44.00 | 46.54 | 260,225 | +2.99(+6.87%) |
Oct 22, 2010 | 42.41 | 44.49 | 41.51 | 43.55 | 54,952 | +0.65(+1.52%) |
Oct 21, 2010 | 43.50 | 44.60 | 41.04 | 42.90 | 108,441 | -0.66(-1.52%) |
Oct 20, 2010 | 43.50 | 44.50 | 43.01 | 43.56 | 101,793 | +0.20(+0.46%) |
Oct 19, 2010 | 43.60 | 44.53 | 42.68 | 43.36 | 109,963 | -1.33(-2.98%) |
Oct 18, 2010 | 42.75 | 44.75 | 42.26 | 44.69 | 234,397 | +1.29(+2.97%) |
Oct 15, 2010 | 44.50 | 44.95 | 43.33 | 43.40 | 141,859 | -0.98(-2.20%) |
Oct 14, 2010 | 45.60 | 45.65 | 43.61 | 44.38 | 396,568 | -1.69(-3.66%) |
Oct 13, 2010 | 39.69 | 46.48 | 39.24 | 46.06 | 1,044,013 | +7.80(+20.39%) |
Oct 12, 2010 | 38.64 | 38.76 | 37.86 | 38.26 | 98,290 | +0.14(+0.37%) |
Oct 11, 2010 | 38.35 | 39.18 | 37.62 | 38.12 | 82,423 | +0.06(+0.16%) |
Oct 08, 2010 | 36.55 | 38.37 | 36.49 | 38.06 | 135,776 | +1.80(+4.96%) |
Oct 07, 2010 | 37.60 | 37.60 | 35.05 | 36.26 | 269,850 | -1.34(-3.56%) |
Oct 06, 2010 | 39.17 | 39.62 | 37.38 | 37.60 | 106,048 | -1.75(-4.45%) |
Oct 05, 2010 | 39.76 | 40.50 | 39.22 | 39.35 | 99,373 | -0.37(-0.93%) |
Oct 04, 2010 | 38.43 | 40.00 | 37.94 | 39.72 | 216,421 | +0.76(+1.95%) |
Oct 01, 2010 | 37.28 | 39.00 | 36.50 | 38.96 | 131,538 | +1.49(+3.98%) |
Sep 30, 2010 | 38.52 | 38.66 | 36.38 | 37.47 | 138,187 | -0.65(-1.71%) |
Sep 29, 2010 | 38.50 | 38.57 | 37.65 | 38.12 | 79,804 | -0.07(-0.18%) |
Sep 28, 2010 | 37.86 | 38.73 | 37.61 | 38.19 | 93,338 | -0.07(-0.18%) |
Sep 27, 2010 | 38.86 | 39.00 | 37.50 | 38.26 | 138,726 | -0.06(-0.16%) |
Sep 24, 2010 | 37.76 | 39.19 | 37.76 | 38.32 | 186,081 | +0.84(+2.24%) |
Sep 23, 2010 | 36.69 | 38.40 | 36.06 | 37.48 | 236,000 | +1.06(+2.91%) |
Sep 22, 2010 | 37.00 | 37.60 | 35.91 | 36.42 | 196,936 | -0.53(-1.43%) |
Sep 21, 2010 | 35.36 | 37.00 | 34.27 | 36.95 | 415,514 | +1.59(+4.50%) |
Sep 20, 2010 | 36.00 | 36.00 | 34.06 | 35.36 | 336,897 | -0.65(-1.81%) |
Sep 17, 2010 | 31.90 | 36.19 | 31.89 | 36.01 | 709,739 | +6.53(+22.15%) |
Sep 15, 2010 | 28.55 | 29.57 | 28.55 | 29.48 | 139,475 | +0.78(+2.72%) |
Sep 14, 2010 | 29.00 | 29.12 | 28.50 | 28.70 | 42,038 | -0.30(-1.03%) |
Sep 13, 2010 | 28.70 | 29.03 | 27.69 | 29.00 | 149,086 | +1.19(+4.28%) |
Sep 10, 2010 | 27.35 | 28.44 | 27.35 | 27.81 | 83,941 | +0.23(+0.83%) |
Sep 09, 2010 | 27.97 | 28.27 | 27.40 | 27.58 | 57,610 | -0.08(-0.29%) |
Sep 08, 2010 | 27.64 | 28.72 | 27.16 | 27.66 | 105,107 | +0.00(+0.00%) |
Sep 07, 2010 | 29.99 | 30.28 | 27.41 | 27.66 | 283,029 | -2.17(-7.27%) |
Sep 03, 2010 | 28.14 | 29.88 | 27.41 | 29.83 | 257,204 | +1.97(+7.07%) |
Sep 02, 2010 | 27.72 | 27.98 | 27.63 | 27.86 | 63,562 | -0.05(-0.18%) |