Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 47.72 | 48.13 | 47.72 | 47.92 | 255,739 | -0.07(-0.15%) |
Nov 29, 2010 | 48.09 | 48.09 | 47.90 | 47.99 | 57,407 | -0.39(-0.81%) |
Nov 26, 2010 | 48.60 | 48.60 | 48.38 | 48.38 | 13,338 | -0.55(-1.12%) |
Nov 24, 2010 | 49.05 | 48.93 | 48.93 | 48.93 | 3,637 | -0.38(-0.77%) |
Nov 23, 2010 | 49.46 | 49.46 | 49.28 | 49.31 | 14,161 | -0.42(-0.84%) |
Nov 22, 2010 | 49.76 | 49.77 | 49.65 | 49.73 | 7,116 | -0.10(-0.20%) |
Nov 19, 2010 | 49.71 | 49.83 | 49.57 | 49.83 | 15,301 | +0.35(+0.70%) |
Nov 18, 2010 | 49.72 | 49.72 | 49.43 | 49.48 | 4,239 | +0.02(+0.04%) |
Nov 17, 2010 | 49.54 | 49.65 | 49.44 | 49.46 | 7,364 | +0.07(+0.14%) |
Nov 16, 2010 | 49.77 | 49.77 | 49.25 | 49.39 | 14,807 | -0.51(-1.03%) |
Nov 15, 2010 | 50.12 | 50.13 | 49.89 | 49.90 | 6,820 | -0.29(-0.57%) |
Nov 12, 2010 | 50.38 | 50.52 | 50.19 | 50.19 | 9,634 | +0.00(+0.00%) |
Nov 11, 2010 | 50.33 | 50.39 | 50.09 | 50.19 | 7,979 | -0.47(-0.93%) |
Nov 10, 2010 | 50.70 | 50.70 | 50.32 | 50.66 | 17,461 | -0.39(-0.76%) |
Nov 09, 2010 | 51.51 | 51.51 | 51.05 | 51.05 | 15,210 | -0.24(-0.47%) |
Nov 08, 2010 | 51.43 | 51.43 | 51.29 | 51.29 | 3,724 | -0.48(-0.93%) |
Nov 05, 2010 | 51.78 | 51.87 | 51.72 | 51.77 | 8,081 | -0.37(-0.72%) |
Nov 04, 2010 | 52.32 | 52.32 | 52.14 | 52.14 | 5,896 | +0.37(+0.71%) |
Nov 03, 2010 | 51.75 | 52.05 | 51.46 | 51.77 | 37,647 | -0.02(-0.04%) |
Nov 02, 2010 | 51.80 | 51.80 | 51.66 | 51.80 | 6,063 | +0.32(+0.62%) |
Nov 01, 2010 | 51.72 | 51.72 | 51.34 | 51.48 | 11,374 | +0.01(+0.02%) |
Oct 29, 2010 | 51.49 | 51.55 | 51.41 | 51.47 | 8,471 | -0.05(-0.11%) |
Oct 28, 2010 | 51.35 | 51.56 | 51.35 | 51.52 | 6,201 | +0.48(+0.94%) |
Oct 27, 2010 | 51.23 | 51.23 | 50.99 | 51.04 | 16,625 | -0.95(-1.84%) |
Oct 25, 2010 | 52.16 | 52.24 | 51.99 | 51.99 | 13,263 | +0.33(+0.64%) |
Oct 22, 2010 | 51.81 | 51.81 | 51.66 | 51.66 | 14,837 | -0.14(-0.26%) |
Oct 21, 2010 | 51.86 | 52.11 | 51.67 | 51.80 | 18,985 | -0.11(-0.20%) |
Oct 20, 2010 | 51.84 | 52.02 | 51.84 | 51.91 | 7,368 | +0.45(+0.87%) |
Oct 19, 2010 | 51.40 | 51.63 | 51.32 | 51.46 | 34,878 | -0.82(-1.56%) |
Oct 18, 2010 | 52.11 | 52.27 | 51.99 | 52.27 | 10,057 | +0.11(+0.21%) |
Oct 15, 2010 | 52.56 | 52.56 | 52.04 | 52.17 | 22,597 | -0.43(-0.83%) |
Oct 14, 2010 | 52.46 | 52.60 | 52.46 | 52.60 | 8,525 | +0.33(+0.62%) |
Oct 13, 2010 | 52.19 | 52.34 | 52.17 | 52.27 | 9,780 | +0.36(+0.70%) |
Oct 12, 2010 | 51.86 | 52.07 | 51.86 | 51.91 | 6,914 | -0.08(-0.16%) |
Oct 11, 2010 | 52.18 | 52.18 | 51.95 | 51.99 | 6,749 | -0.02(-0.03%) |
Oct 08, 2010 | 51.99 | 52.01 | 51.87 | 52.01 | 7,401 | +0.16(+0.31%) |
Oct 07, 2010 | 51.98 | 51.98 | 51.67 | 51.85 | 8,573 | -0.09(-0.18%) |
Oct 06, 2010 | 51.79 | 52.03 | 51.64 | 51.94 | 13,803 | +0.37(+0.72%) |
Oct 05, 2010 | 51.57 | 51.57 | 51.47 | 51.57 | 7,493 | +0.51(+0.99%) |
Oct 04, 2010 | 51.18 | 51.19 | 51.06 | 51.06 | 14,011 | -0.13(-0.26%) |
Oct 01, 2010 | 51.10 | 51.19 | 51.06 | 51.19 | 9,340 | +0.24(+0.47%) |
Sep 30, 2010 | 50.98 | 50.98 | 50.67 | 50.95 | 7,016 | +0.05(+0.09%) |
Sep 29, 2010 | 50.85 | 50.91 | 50.79 | 50.91 | 5,131 | +0.37(+0.73%) |
Sep 28, 2010 | 50.48 | 50.65 | 50.27 | 50.54 | 10,115 | +0.34(+0.67%) |
Sep 27, 2010 | 50.20 | 50.39 | 50.20 | 50.20 | 9,561 | +0.09(+0.17%) |
Sep 24, 2010 | 50.27 | 50.27 | 50.08 | 50.11 | 37,315 | +0.12(+0.24%) |
Sep 23, 2010 | 49.97 | 50.06 | 49.89 | 49.99 | 8,744 | -0.00(-0.01%) |
Sep 22, 2010 | 50.00 | 50.27 | 49.83 | 50.00 | 23,850 | +0.58(+1.17%) |
Sep 21, 2010 | 48.91 | 49.42 | 48.90 | 49.42 | 14,503 | +0.82(+1.69%) |
Sep 20, 2010 | 48.66 | 48.78 | 48.59 | 48.60 | 17,088 | -0.12(-0.24%) |
Sep 17, 2010 | 48.64 | 48.75 | 48.59 | 48.72 | 13,273 | -0.11(-0.23%) |
Sep 15, 2010 | 48.83 | 48.86 | 48.72 | 48.83 | 4,823 | -0.39(-0.80%) |
Sep 14, 2010 | 48.88 | 49.22 | 48.88 | 49.22 | 15,032 | +0.56(+1.15%) |
Sep 13, 2010 | 48.52 | 48.66 | 48.51 | 48.66 | 7,501 | +0.41(+0.86%) |
Sep 10, 2010 | 48.21 | 48.25 | 48.21 | 48.25 | 6,578 | -0.11(-0.22%) |
Sep 09, 2010 | 48.54 | 48.54 | 48.35 | 48.35 | 6,165 | -0.12(-0.24%) |
Sep 08, 2010 | 48.43 | 48.51 | 48.40 | 48.47 | 4,600 | +0.02(+0.04%) |
Sep 07, 2010 | 48.61 | 48.61 | 48.45 | 48.45 | 5,052 | -0.30(-0.62%) |
Sep 03, 2010 | 48.59 | 48.75 | 48.56 | 48.75 | 55,996 | +0.09(+0.18%) |
Sep 02, 2010 | 48.78 | 48.78 | 48.55 | 48.67 | 26,637 | -0.11(-0.23%) |