Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 50.65 | 50.75 | 49.87 | 49.89 | 43,374 | +0.47(+0.94%) |
Nov 29, 2010 | 49.23 | 49.56 | 48.95 | 49.43 | 69,999 | +0.83(+1.71%) |
Nov 26, 2010 | 48.31 | 48.78 | 48.31 | 48.60 | 14,037 | +1.10(+2.31%) |
Nov 24, 2010 | 48.48 | 47.50 | 47.50 | 47.50 | 161,338 | -1.33(-2.72%) |
Nov 23, 2010 | 48.95 | 49.18 | 48.83 | 48.83 | 108,529 | +0.52(+1.09%) |
Nov 22, 2010 | 48.74 | 49.02 | 48.16 | 48.30 | 93,798 | +0.32(+0.66%) |
Nov 19, 2010 | 47.94 | 48.18 | 47.69 | 47.99 | 30,154 | +0.67(+1.42%) |
Nov 18, 2010 | 47.18 | 47.50 | 46.82 | 47.31 | 18,542 | +0.20(+0.43%) |
Nov 17, 2010 | 47.35 | 47.99 | 47.08 | 47.11 | 56,927 | -0.26(-0.54%) |
Nov 16, 2010 | 46.46 | 47.66 | 45.84 | 47.37 | 160,541 | +1.70(+3.71%) |
Nov 15, 2010 | 46.72 | 46.94 | 45.56 | 45.67 | 47,440 | -1.41(-3.00%) |
Nov 12, 2010 | 46.95 | 47.57 | 46.95 | 47.08 | 73,559 | -0.01(-0.01%) |
Nov 11, 2010 | 47.13 | 47.20 | 46.80 | 47.09 | 44,142 | +0.34(+0.72%) |
Nov 10, 2010 | 47.33 | 47.37 | 46.24 | 46.75 | 48,059 | -0.27(-0.57%) |
Nov 09, 2010 | 48.62 | 49.07 | 46.92 | 47.02 | 111,374 | -1.77(-3.63%) |
Nov 08, 2010 | 49.00 | 49.32 | 48.46 | 48.79 | 57,052 | +0.17(+0.35%) |
Nov 05, 2010 | 49.06 | 49.36 | 48.62 | 48.62 | 69,188 | -1.21(-2.42%) |
Nov 04, 2010 | 49.51 | 50.06 | 49.51 | 49.82 | 67,180 | +0.14(+0.29%) |
Nov 03, 2010 | 52.32 | 52.81 | 49.39 | 49.68 | 39,758 | -1.97(-3.82%) |
Nov 02, 2010 | 51.20 | 51.75 | 51.18 | 51.65 | 60,075 | +1.05(+2.08%) |
Nov 01, 2010 | 51.64 | 51.64 | 50.43 | 50.60 | 27,847 | -0.24(-0.47%) |
Oct 29, 2010 | 50.34 | 50.91 | 50.25 | 50.84 | 13,601 | +0.63(+1.26%) |
Oct 28, 2010 | 50.21 | 50.56 | 49.90 | 50.21 | 36,380 | +0.14(+0.27%) |
Oct 27, 2010 | 50.34 | 50.79 | 50.07 | 50.07 | 35,221 | -1.96(-3.76%) |
Oct 25, 2010 | 52.32 | 52.66 | 52.03 | 52.03 | 22,867 | +0.40(+0.77%) |
Oct 22, 2010 | 51.14 | 51.81 | 50.76 | 51.63 | 26,496 | +0.07(+0.13%) |
Oct 21, 2010 | 52.25 | 52.25 | 51.23 | 51.56 | 76,518 | -0.64(-1.22%) |
Oct 20, 2010 | 51.60 | 52.29 | 51.60 | 52.20 | 18,787 | +0.36(+0.69%) |
Oct 19, 2010 | 51.17 | 52.24 | 50.83 | 51.84 | 24,687 | +0.55(+1.07%) |
Oct 18, 2010 | 51.53 | 51.74 | 51.21 | 51.29 | 81,270 | +0.38(+0.74%) |
Oct 15, 2010 | 51.23 | 51.35 | 50.48 | 50.92 | 77,563 | -1.26(-2.41%) |
Oct 14, 2010 | 53.39 | 53.73 | 51.77 | 52.17 | 67,768 | -0.98(-1.85%) |
Oct 13, 2010 | 52.72 | 53.24 | 52.42 | 53.16 | 107,526 | -0.35(-0.66%) |
Oct 12, 2010 | 54.24 | 54.87 | 53.51 | 53.51 | 31,280 | -0.63(-1.17%) |
Oct 11, 2010 | 54.24 | 54.53 | 53.84 | 54.14 | 68,376 | -0.42(-0.77%) |
Oct 08, 2010 | 54.56 | 55.65 | 54.45 | 54.56 | 54,652 | -0.72(-1.30%) |
Oct 07, 2010 | 55.62 | 55.62 | 55.16 | 55.28 | 21,101 | -0.74(-1.32%) |
Oct 06, 2010 | 54.82 | 56.29 | 54.82 | 56.02 | 49,657 | +1.22(+2.22%) |
Oct 05, 2010 | 55.46 | 55.46 | 54.68 | 54.80 | 27,548 | -0.74(-1.34%) |
Oct 04, 2010 | 55.45 | 55.61 | 55.12 | 55.54 | 29,215 | +0.06(+0.11%) |
Oct 01, 2010 | 55.48 | 55.79 | 54.90 | 55.48 | 60,742 | -0.47(-0.85%) |
Sep 30, 2010 | 55.70 | 55.95 | 54.87 | 55.95 | 50,194 | -0.09(-0.15%) |
Sep 29, 2010 | 56.57 | 56.57 | 55.60 | 56.04 | 20,192 | -0.18(-0.31%) |
Sep 28, 2010 | 55.99 | 56.43 | 55.77 | 56.21 | 43,785 | +0.54(+0.98%) |
Sep 27, 2010 | 54.87 | 55.73 | 54.87 | 55.67 | 29,731 | +1.38(+2.55%) |
Sep 24, 2010 | 54.69 | 54.78 | 54.22 | 54.29 | 36,575 | -1.07(-1.93%) |
Sep 23, 2010 | 55.92 | 55.92 | 54.96 | 55.36 | 87,401 | +0.42(+0.77%) |
Sep 22, 2010 | 55.10 | 55.34 | 54.37 | 54.93 | 634,929 | +0.91(+1.69%) |
Sep 21, 2010 | 53.42 | 54.56 | 52.83 | 54.02 | 85,498 | +0.86(+1.62%) |
Sep 20, 2010 | 53.35 | 53.35 | 52.74 | 53.16 | 14,951 | +0.47(+0.90%) |
Sep 17, 2010 | 52.69 | 53.18 | 52.31 | 52.69 | 69,438 | -0.70(-1.32%) |
Sep 15, 2010 | 53.81 | 54.14 | 53.33 | 53.39 | 22,174 | -1.41(-2.58%) |
Sep 14, 2010 | 54.20 | 54.81 | 54.05 | 54.81 | 33,283 | +1.12(+2.09%) |
Sep 13, 2010 | 53.20 | 54.16 | 52.96 | 53.68 | 30,393 | -0.01(-0.01%) |
Sep 10, 2010 | 53.63 | 53.94 | 53.02 | 53.69 | 157,782 | -0.40(-0.74%) |
Sep 09, 2010 | 54.66 | 55.12 | 53.85 | 54.09 | 250,945 | -1.86(-3.32%) |
Sep 08, 2010 | 56.17 | 56.17 | 55.39 | 55.95 | 19,255 | -0.39(-0.69%) |
Sep 07, 2010 | 55.78 | 56.46 | 55.78 | 56.34 | 59,455 | +1.40(+2.54%) |
Sep 03, 2010 | 54.01 | 54.99 | 53.28 | 54.94 | 181,137 | -0.73(-1.32%) |
Sep 02, 2010 | 56.21 | 56.21 | 55.28 | 55.67 | 181,623 | -1.06(-1.88%) |