Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 47.30 | 47.46 | 47.06 | 47.06 | 27,077 | -0.05(-0.10%) |
Nov 29, 2010 | 46.96 | 47.13 | 46.90 | 47.11 | 5,227 | +0.42(+0.89%) |
Nov 26, 2010 | 46.57 | 46.69 | 46.57 | 46.69 | 3,283 | +0.34(+0.73%) |
Nov 24, 2010 | 46.76 | 46.35 | 46.35 | 46.35 | 7,751 | -0.70(-1.48%) |
Nov 23, 2010 | 47.05 | 47.16 | 47.01 | 47.05 | 10,201 | +0.25(+0.54%) |
Nov 22, 2010 | 46.90 | 46.96 | 46.79 | 46.79 | 4,583 | +0.22(+0.48%) |
Nov 19, 2010 | 46.45 | 46.57 | 46.35 | 46.57 | 7,356 | +0.28(+0.61%) |
Nov 18, 2010 | 46.23 | 46.36 | 46.04 | 46.28 | 7,619 | -0.17(-0.37%) |
Nov 17, 2010 | 46.37 | 46.78 | 46.37 | 46.45 | 9,689 | -0.03(-0.06%) |
Nov 16, 2010 | 46.06 | 46.53 | 45.84 | 46.48 | 18,476 | +0.82(+1.79%) |
Nov 15, 2010 | 46.39 | 46.39 | 45.67 | 45.67 | 11,511 | -0.82(-1.77%) |
Nov 12, 2010 | 46.82 | 46.98 | 46.49 | 46.49 | 13,016 | -0.37(-0.78%) |
Nov 11, 2010 | 46.87 | 46.99 | 46.75 | 46.86 | 3,368 | +0.11(+0.24%) |
Nov 10, 2010 | 46.77 | 46.94 | 46.48 | 46.75 | 37,396 | -0.09(-0.20%) |
Nov 09, 2010 | 47.68 | 47.68 | 46.75 | 46.84 | 14,275 | -0.84(-1.76%) |
Nov 08, 2010 | 47.67 | 47.87 | 47.47 | 47.68 | 10,522 | +0.05(+0.11%) |
Nov 05, 2010 | 47.59 | 47.71 | 47.52 | 47.63 | 11,436 | -0.37(-0.77%) |
Nov 04, 2010 | 47.98 | 48.21 | 47.86 | 48.00 | 8,378 | +0.36(+0.75%) |
Nov 03, 2010 | 48.58 | 49.36 | 47.34 | 47.64 | 20,175 | -0.82(-1.69%) |
Nov 02, 2010 | 48.23 | 48.46 | 48.23 | 48.46 | 4,325 | +0.52(+1.08%) |
Nov 01, 2010 | 48.31 | 48.31 | 47.79 | 47.94 | 21,746 | -0.10(-0.22%) |
Oct 29, 2010 | 47.80 | 48.08 | 47.80 | 48.04 | 7,874 | +0.25(+0.53%) |
Oct 28, 2010 | 47.89 | 47.95 | 47.76 | 47.79 | 14,100 | +0.06(+0.12%) |
Oct 27, 2010 | 47.90 | 48.04 | 47.70 | 47.73 | 4,924 | -1.00(-2.06%) |
Oct 25, 2010 | 48.90 | 48.90 | 48.63 | 48.73 | 14,803 | +0.31(+0.64%) |
Oct 22, 2010 | 48.16 | 48.58 | 48.16 | 48.42 | 8,348 | -0.02(-0.04%) |
Oct 21, 2010 | 48.61 | 48.61 | 48.39 | 48.44 | 21,586 | -0.33(-0.68%) |
Oct 20, 2010 | 48.63 | 48.87 | 48.62 | 48.77 | 1,424 | +0.12(+0.24%) |
Oct 19, 2010 | 48.53 | 48.73 | 48.52 | 48.65 | 4,030 | +0.19(+0.40%) |
Oct 18, 2010 | 48.57 | 48.58 | 48.38 | 48.46 | 6,494 | +0.21(+0.43%) |
Oct 15, 2010 | 48.25 | 48.40 | 47.95 | 48.25 | 28,714 | -0.51(-1.04%) |
Oct 14, 2010 | 49.23 | 49.41 | 48.69 | 48.76 | 8,354 | -0.36(-0.73%) |
Oct 13, 2010 | 48.98 | 49.12 | 48.81 | 49.12 | 8,010 | -0.25(-0.51%) |
Oct 12, 2010 | 49.60 | 49.74 | 49.36 | 49.37 | 18,451 | -0.12(-0.24%) |
Oct 11, 2010 | 50.04 | 50.04 | 49.48 | 49.49 | 17,761 | -0.12(-0.24%) |
Oct 08, 2010 | 49.81 | 50.04 | 49.61 | 49.61 | 3,241 | -0.17(-0.35%) |
Oct 07, 2010 | 49.92 | 49.92 | 49.71 | 49.78 | 4,274 | -0.19(-0.39%) |
Oct 06, 2010 | 49.77 | 50.14 | 49.77 | 49.98 | 14,145 | +0.38(+0.77%) |
Oct 05, 2010 | 49.73 | 49.73 | 49.44 | 49.59 | 8,115 | -0.05(-0.10%) |
Oct 04, 2010 | 49.52 | 49.68 | 49.49 | 49.64 | 6,370 | +0.07(+0.13%) |
Oct 01, 2010 | 49.44 | 49.68 | 49.36 | 49.58 | 3,600 | -0.13(-0.26%) |
Sep 30, 2010 | 49.73 | 49.74 | 49.40 | 49.70 | 21,546 | -0.09(-0.18%) |
Sep 29, 2010 | 50.17 | 50.17 | 49.79 | 49.79 | 5,185 | -0.31(-0.62%) |
Sep 28, 2010 | 49.98 | 50.21 | 49.98 | 50.10 | 5,933 | +0.41(+0.82%) |
Sep 27, 2010 | 49.40 | 49.72 | 49.40 | 49.70 | 3,244 | +0.63(+1.29%) |
Sep 24, 2010 | 49.29 | 49.31 | 49.06 | 49.06 | 10,539 | -0.45(-0.91%) |
Sep 23, 2010 | 49.75 | 49.87 | 49.51 | 49.51 | 4,736 | +0.12(+0.25%) |
Sep 22, 2010 | 49.54 | 49.65 | 49.34 | 49.39 | 8,155 | +0.39(+0.80%) |
Sep 21, 2010 | 48.78 | 49.00 | 48.76 | 49.00 | 3,563 | +0.50(+1.03%) |
Sep 20, 2010 | 48.46 | 48.66 | 48.40 | 48.50 | 9,422 | +0.10(+0.21%) |
Sep 17, 2010 | 48.35 | 48.49 | 48.19 | 48.40 | 7,772 | -0.10(-0.20%) |
Sep 15, 2010 | 48.78 | 48.96 | 48.49 | 48.49 | 4,958 | -0.55(-1.12%) |
Sep 14, 2010 | 48.77 | 49.14 | 48.77 | 49.04 | 14,680 | +0.31(+0.65%) |
Sep 13, 2010 | 48.25 | 48.85 | 48.25 | 48.73 | 33,443 | +0.28(+0.59%) |
Sep 10, 2010 | 48.42 | 48.56 | 48.34 | 48.44 | 8,679 | -0.19(-0.40%) |
Sep 09, 2010 | 48.95 | 49.03 | 48.58 | 48.64 | 8,037 | -0.88(-1.77%) |
Sep 08, 2010 | 49.59 | 49.59 | 49.32 | 49.51 | 5,183 | -0.19(-0.39%) |
Sep 07, 2010 | 49.53 | 49.74 | 49.40 | 49.71 | 15,257 | +0.70(+1.44%) |
Sep 03, 2010 | 48.60 | 49.03 | 48.59 | 49.00 | 33,082 | -0.41(-0.83%) |
Sep 02, 2010 | 49.65 | 49.65 | 49.29 | 49.41 | 86,454 | -0.40(-0.81%) |