Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 52.17 | 52.37 | 51.55 | 51.55 | 42,250 | +0.22(+0.43%) |
Nov 29, 2010 | 51.65 | 51.65 | 51.19 | 51.33 | 7,050 | +0.25(+0.49%) |
Nov 26, 2010 | 51.05 | 51.08 | 50.90 | 51.08 | 3,100 | +0.32(+0.63%) |
Nov 24, 2010 | 51.53 | 50.76 | 50.76 | 50.76 | 37,700 | -1.49(-2.85%) |
Nov 23, 2010 | 52.53 | 52.66 | 52.10 | 52.25 | 15,800 | +0.32(+0.62%) |
Nov 22, 2010 | 51.38 | 51.93 | 51.38 | 51.93 | 2,150 | +0.85(+1.66%) |
Nov 19, 2010 | 51.10 | 51.10 | 51.08 | 51.08 | 1,000 | +0.07(+0.14%) |
Nov 18, 2010 | 50.82 | 51.05 | 50.82 | 51.01 | 1,200 | -0.33(-0.64%) |
Nov 17, 2010 | 52.07 | 52.07 | 51.34 | 51.34 | 1,000 | -0.41(-0.79%) |
Nov 16, 2010 | 50.97 | 51.75 | 50.97 | 51.75 | 700 | +0.12(+0.23%) |
Nov 15, 2010 | 51.63 | 51.63 | 51.63 | 51.63 | 700 | -1.42(-2.68%) |
Nov 12, 2010 | 53.04 | 53.05 | 53.04 | 53.05 | 500 | -0.95(-1.76%) |
Nov 11, 2010 | 54.00 | 54.00 | 54.00 | 54.00 | 200 | -0.06(-0.11%) |
Nov 09, 2010 | 54.06 | 54.06 | 54.06 | 0 | -0.91(-1.66%) | |
Nov 08, 2010 | 54.97 | 54.97 | 54.97 | 54.97 | 300 | -0.08(-0.15%) |
Nov 05, 2010 | 55.05 | 55.05 | 55.05 | 55.05 | 500 | -0.69(-1.24%) |
Nov 04, 2010 | 55.71 | 55.74 | 55.71 | 55.74 | 500 | +1.33(+2.44%) |
Nov 03, 2010 | 54.11 | 54.41 | 54.11 | 54.41 | 1,100 | +0.58(+1.08%) |
Nov 02, 2010 | 53.88 | 53.88 | 53.83 | 53.83 | 500 | +0.37(+0.69%) |
Nov 01, 2010 | 53.32 | 53.46 | 53.32 | 53.46 | 400 | +1.43(+2.75%) |
Oct 27, 2010 | 52.03 | 52.03 | 52.03 | 0 | -1.73(-3.22%) | |
Oct 25, 2010 | 54.25 | 54.25 | 53.76 | 53.76 | 700 | -0.07(-0.13%) |
Oct 21, 2010 | 53.83 | 53.83 | 53.83 | 0 | -0.64(-1.17%) | |
Oct 20, 2010 | 54.48 | 54.48 | 54.47 | 54.47 | 668 | -0.04(-0.07%) |
Oct 19, 2010 | 54.51 | 54.51 | 54.51 | 54.51 | 700 | +0.22(+0.41%) |
Oct 18, 2010 | 54.29 | 54.29 | 54.29 | 54.29 | 111 | +0.24(+0.44%) |
Oct 15, 2010 | 54.05 | 54.05 | 54.05 | 54.05 | 111 | +0.00(+0.00%) |
Oct 14, 2010 | 54.32 | 54.32 | 54.05 | 54.05 | 1,000 | -0.72(-1.31%) |
Oct 13, 2010 | 54.76 | 54.77 | 54.76 | 54.77 | 544 | +0.10(+0.18%) |
Oct 12, 2010 | 54.86 | 54.86 | 54.67 | 54.67 | 1,533 | -0.35(-0.64%) |
Oct 11, 2010 | 55.03 | 55.03 | 55.02 | 55.02 | 1,200 | -0.04(-0.07%) |
Oct 08, 2010 | 55.06 | 55.11 | 55.06 | 55.06 | 1,200 | +0.33(+0.60%) |
Oct 07, 2010 | 54.73 | 54.73 | 54.73 | 54.73 | 305 | -0.37(-0.67%) |
Oct 06, 2010 | 55.08 | 55.11 | 55.08 | 55.10 | 1,544 | +1.08(+2.00%) |
Oct 05, 2010 | 54.02 | 54.02 | 54.02 | 54.02 | 288 | +0.27(+0.50%) |
Oct 04, 2010 | 53.58 | 53.75 | 53.58 | 53.75 | 1,023 | +0.59(+1.11%) |
Oct 01, 2010 | 53.16 | 53.16 | 53.16 | 53.16 | 111 | +0.38(+0.72%) |
Sep 30, 2010 | 52.29 | 52.78 | 52.29 | 52.78 | 2,400 | -0.63(-1.18%) |
Sep 29, 2010 | 53.41 | 53.41 | 53.41 | 53.41 | 800 | +0.02(+0.04%) |
Sep 28, 2010 | 53.39 | 53.39 | 53.39 | 53.39 | 800 | +0.37(+0.70%) |
Sep 27, 2010 | 52.89 | 53.07 | 52.89 | 53.02 | 3,000 | +0.96(+1.84%) |
Sep 24, 2010 | 52.06 | 52.06 | 52.06 | 52.06 | 800 | -0.37(-0.71%) |
Sep 23, 2010 | 52.43 | 52.43 | 52.43 | 52.43 | 1,200 | -0.35(-0.66%) |
Sep 22, 2010 | 52.78 | 52.78 | 52.78 | 52.78 | 800 | +1.16(+2.25%) |
Sep 21, 2010 | 51.30 | 51.62 | 51.27 | 51.62 | 3,000 | +1.02(+2.02%) |
Sep 17, 2010 | 50.60 | 50.60 | 50.60 | 0 | -0.08(-0.16%) | |
Sep 15, 2010 | 50.68 | 50.68 | 50.68 | 50.68 | 169 | -0.34(-0.67%) |
Sep 14, 2010 | 51.00 | 51.02 | 51.00 | 51.02 | 500 | +0.85(+1.69%) |
Sep 13, 2010 | 50.17 | 50.17 | 50.17 | 50.17 | 100 | +0.59(+1.19%) |
Sep 10, 2010 | 49.51 | 49.58 | 49.51 | 49.58 | 600 | -0.61(-1.22%) |
Sep 09, 2010 | 50.18 | 50.19 | 50.18 | 50.19 | 3,000 | -0.81(-1.59%) |
Sep 08, 2010 | 50.99 | 51.00 | 50.99 | 51.00 | 2,300 | -0.63(-1.22%) |
Sep 07, 2010 | 51.43 | 51.63 | 51.43 | 51.63 | 2,300 | +1.08(+2.14%) |
Sep 03, 2010 | 50.23 | 50.55 | 50.23 | 50.55 | 1,000 | -0.61(-1.19%) |
Sep 02, 2010 | 51.16 | 51.16 | 51.16 | 51.16 | 100 | -0.14(-0.27%) |