Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 49.06 | 49.15 | 48.70 | 48.87 | 536,442 | -0.17(-0.35%) |
Nov 29, 2010 | 48.89 | 49.11 | 48.65 | 49.04 | 206,462 | +0.17(+0.35%) |
Nov 26, 2010 | 48.87 | 48.89 | 48.65 | 48.87 | 72,162 | +0.00(+0.00%) |
Nov 24, 2010 | 48.91 | 48.87 | 48.87 | 48.87 | 171,346 | +0.19(+0.40%) |
Nov 23, 2010 | 48.70 | 48.89 | 48.57 | 48.67 | 167,870 | -0.13(-0.27%) |
Nov 22, 2010 | 48.87 | 48.91 | 48.48 | 48.80 | 160,068 | +0.11(+0.22%) |
Nov 19, 2010 | 48.59 | 48.95 | 48.46 | 48.70 | 277,480 | +0.00(+0.00%) |
Nov 18, 2010 | 48.80 | 48.91 | 48.22 | 48.70 | 187,729 | +0.19(+0.40%) |
Nov 17, 2010 | 48.28 | 48.59 | 48.05 | 48.50 | 187,671 | +0.43(+0.90%) |
Nov 16, 2010 | 48.46 | 48.76 | 47.61 | 48.07 | 431,111 | -0.56(-1.16%) |
Nov 15, 2010 | 49.43 | 49.43 | 48.57 | 48.63 | 316,818 | -0.76(-1.53%) |
Nov 12, 2010 | 49.30 | 49.53 | 49.19 | 49.39 | 215,206 | +0.02(+0.04%) |
Nov 11, 2010 | 49.08 | 49.45 | 49.08 | 49.37 | 210,948 | +0.17(+0.35%) |
Nov 10, 2010 | 48.80 | 49.24 | 48.65 | 49.19 | 296,235 | +0.61(+1.25%) |
Nov 09, 2010 | 49.24 | 49.52 | 48.39 | 48.59 | 379,682 | -0.39(-0.80%) |
Nov 08, 2010 | 49.30 | 49.41 | 48.91 | 48.98 | 322,448 | -0.04(-0.09%) |
Nov 05, 2010 | 49.34 | 49.45 | 48.91 | 49.02 | 317,099 | -0.32(-0.66%) |
Nov 04, 2010 | 48.22 | 49.39 | 47.94 | 49.34 | 392,328 | +1.36(+2.84%) |
Nov 03, 2010 | 47.83 | 48.07 | 47.61 | 47.98 | 210,997 | +0.13(+0.27%) |
Nov 02, 2010 | 47.53 | 48.02 | 47.31 | 47.85 | 275,514 | +0.56(+1.19%) |
Nov 01, 2010 | 46.77 | 47.35 | 46.70 | 47.29 | 259,579 | +0.61(+1.30%) |
Oct 29, 2010 | 46.66 | 46.86 | 45.99 | 46.68 | 953,932 | +0.15(+0.33%) |
Oct 28, 2010 | 47.22 | 47.35 | 46.53 | 46.53 | 411,592 | -0.58(-1.24%) |
Oct 27, 2010 | 47.18 | 47.27 | 46.25 | 47.12 | 251,901 | -0.43(-0.91%) |
Oct 25, 2010 | 47.61 | 47.61 | 47.20 | 47.55 | 326,330 | +0.24(+0.50%) |
Oct 22, 2010 | 47.18 | 47.44 | 47.16 | 47.31 | 230,805 | +0.19(+0.41%) |
Oct 21, 2010 | 47.46 | 47.59 | 46.99 | 47.12 | 334,662 | -0.13(-0.27%) |
Oct 20, 2010 | 47.48 | 47.49 | 47.20 | 47.25 | 329,290 | +0.06(+0.14%) |
Oct 19, 2010 | 46.90 | 47.48 | 46.83 | 47.18 | 393,903 | +0.22(+0.46%) |
Oct 18, 2010 | 47.05 | 47.05 | 46.64 | 46.96 | 182,679 | +0.17(+0.37%) |
Oct 15, 2010 | 46.92 | 46.92 | 46.42 | 46.79 | 311,261 | +0.04(+0.09%) |
Oct 14, 2010 | 46.62 | 46.86 | 46.40 | 46.75 | 200,350 | +0.24(+0.51%) |
Oct 13, 2010 | 46.66 | 46.73 | 46.44 | 46.51 | 344,446 | +0.09(+0.19%) |
Oct 12, 2010 | 46.79 | 46.83 | 46.38 | 46.42 | 339,028 | -0.35(-0.74%) |
Oct 11, 2010 | 46.53 | 46.79 | 46.34 | 46.77 | 366,741 | +0.32(+0.70%) |
Oct 08, 2010 | 46.44 | 46.47 | 45.56 | 46.44 | 622,781 | +0.78(+1.71%) |
Oct 07, 2010 | 45.32 | 45.69 | 45.08 | 45.67 | 237 | -1.52(-3.21%) |
Oct 06, 2010 | 46.68 | 47.31 | 46.57 | 47.18 | 167,435 | +0.69(+1.49%) |
Oct 05, 2010 | 46.51 | 46.70 | 46.16 | 46.49 | 167,533 | +0.32(+0.70%) |
Oct 04, 2010 | 46.34 | 46.34 | 45.99 | 46.16 | 105,805 | +0.06(+0.14%) |
Oct 01, 2010 | 46.10 | 46.96 | 45.75 | 46.10 | 214,866 | -0.48(-1.04%) |
Sep 30, 2010 | 46.58 | 47.18 | 46.36 | 46.58 | 136,431 | -0.21(-0.45%) |
Sep 29, 2010 | 47.16 | 47.46 | 46.53 | 46.79 | 282,729 | -0.37(-0.78%) |
Sep 28, 2010 | 47.16 | 47.16 | 46.29 | 47.16 | 2,458 | -2.21(-4.47%) |
Sep 27, 2010 | 50.21 | 50.21 | 49.32 | 49.37 | 364,567 | -0.19(-0.39%) |
Sep 24, 2010 | 49.50 | 49.76 | 49.21 | 49.56 | 224,527 | +0.54(+1.10%) |
Sep 23, 2010 | 49.76 | 50.21 | 48.95 | 49.02 | 463 | -0.89(-1.78%) |
Sep 22, 2010 | 49.58 | 50.10 | 49.32 | 49.91 | 268,054 | +0.69(+1.41%) |
Sep 21, 2010 | 49.99 | 49.99 | 48.74 | 49.21 | 452,322 | +0.95(+1.97%) |
Sep 20, 2010 | 47.83 | 48.31 | 47.55 | 48.26 | 198,839 | +0.65(+1.36%) |
Sep 17, 2010 | 47.61 | 47.61 | 47.09 | 47.61 | 166,782 | +0.35(+0.73%) |
Sep 15, 2010 | 47.20 | 47.42 | 46.99 | 47.27 | 107,802 | +0.07(+0.14%) |
Sep 14, 2010 | 46.75 | 47.53 | 46.75 | 47.20 | 95,098 | +0.48(+1.02%) |
Sep 13, 2010 | 46.70 | 46.75 | 46.44 | 46.73 | 100,803 | +0.35(+0.75%) |
Sep 10, 2010 | 46.16 | 46.51 | 46.05 | 46.38 | 101,522 | +0.22(+0.47%) |
Sep 09, 2010 | 46.73 | 46.73 | 45.80 | 46.16 | 121,154 | -0.22(-0.47%) |
Sep 08, 2010 | 45.64 | 46.40 | 45.58 | 46.38 | 415 | +0.93(+2.05%) |
Sep 07, 2010 | 46.03 | 46.03 | 45.45 | 45.45 | 377 | -0.50(-1.08%) |
Sep 03, 2010 | 46.27 | 46.27 | 45.69 | 45.95 | 91,051 | +0.06(+0.14%) |
Sep 02, 2010 | 45.99 | 46.03 | 45.68 | 45.88 | 326 | +0.02(+0.05%) |