Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 49.78 | 50.09 | 49.66 | 49.80 | 30,645 | -0.52(-1.04%) |
Nov 29, 2010 | 50.10 | 50.38 | 49.77 | 50.32 | 38,117 | -0.11(-0.23%) |
Nov 26, 2010 | 50.68 | 50.68 | 50.40 | 50.44 | 8,959 | -0.16(-0.33%) |
Nov 24, 2010 | 50.57 | 50.60 | 50.60 | 50.60 | 67,975 | +0.46(+0.91%) |
Nov 23, 2010 | 50.32 | 50.32 | 50.07 | 50.15 | 9,728 | -0.54(-1.06%) |
Nov 22, 2010 | 50.72 | 50.77 | 50.44 | 50.68 | 23,829 | -0.01(-0.02%) |
Nov 19, 2010 | 50.63 | 50.69 | 50.43 | 50.69 | 13,545 | -0.05(-0.10%) |
Nov 18, 2010 | 50.46 | 50.86 | 50.46 | 50.74 | 12,416 | +0.68(+1.35%) |
Nov 17, 2010 | 50.06 | 50.14 | 49.99 | 50.06 | 105,363 | +0.16(+0.33%) |
Nov 16, 2010 | 50.17 | 50.30 | 49.77 | 49.90 | 15,876 | -0.65(-1.28%) |
Nov 15, 2010 | 50.63 | 50.82 | 50.55 | 50.55 | 15,824 | +0.18(+0.37%) |
Nov 12, 2010 | 50.74 | 50.74 | 50.34 | 50.36 | 92,904 | -0.46(-0.91%) |
Nov 11, 2010 | 50.68 | 50.90 | 50.67 | 50.82 | 9,222 | -0.15(-0.29%) |
Nov 10, 2010 | 51.13 | 51.13 | 50.52 | 50.97 | 12,694 | +0.11(+0.21%) |
Nov 09, 2010 | 51.41 | 51.41 | 50.81 | 50.86 | 16,166 | -0.45(-0.88%) |
Nov 08, 2010 | 51.61 | 51.61 | 51.31 | 51.31 | 12,940 | -0.43(-0.84%) |
Nov 05, 2010 | 52.23 | 52.23 | 51.55 | 51.75 | 12,671 | -0.53(-1.02%) |
Nov 04, 2010 | 52.24 | 52.44 | 52.08 | 52.28 | 9,829 | +0.49(+0.95%) |
Nov 03, 2010 | 51.97 | 51.97 | 51.58 | 51.79 | 10,765 | -0.06(-0.11%) |
Nov 02, 2010 | 51.96 | 52.06 | 51.84 | 51.84 | 7,145 | +0.30(+0.59%) |
Nov 01, 2010 | 51.97 | 52.20 | 51.35 | 51.54 | 57,206 | -0.20(-0.38%) |
Oct 29, 2010 | 51.70 | 51.87 | 51.62 | 51.74 | 19,683 | -0.11(-0.22%) |
Oct 28, 2010 | 51.95 | 51.95 | 51.61 | 51.85 | 17,970 | +0.17(+0.33%) |
Oct 27, 2010 | 51.53 | 51.79 | 51.25 | 51.68 | 7,248 | -0.22(-0.42%) |
Oct 25, 2010 | 52.02 | 52.27 | 51.90 | 51.90 | 13,585 | +0.20(+0.39%) |
Oct 22, 2010 | 51.47 | 52.02 | 51.47 | 51.70 | 9,423 | -0.07(-0.14%) |
Oct 21, 2010 | 51.93 | 52.21 | 51.37 | 51.77 | 15,529 | -0.03(-0.05%) |
Oct 20, 2010 | 51.75 | 51.96 | 51.22 | 51.80 | 7,440 | +0.25(+0.49%) |
Oct 19, 2010 | 51.93 | 52.17 | 51.44 | 51.54 | 9,574 | -1.01(-1.92%) |
Oct 18, 2010 | 52.37 | 52.55 | 52.30 | 52.55 | 6,636 | +0.24(+0.47%) |
Oct 15, 2010 | 52.26 | 52.42 | 52.19 | 52.31 | 5,791 | +0.10(+0.19%) |
Oct 14, 2010 | 52.29 | 52.37 | 52.06 | 52.21 | 38,309 | -0.06(-0.11%) |
Oct 13, 2010 | 52.02 | 52.46 | 51.98 | 52.27 | 22,095 | +0.45(+0.87%) |
Oct 12, 2010 | 51.04 | 51.82 | 51.04 | 51.82 | 14,165 | +0.86(+1.68%) |
Oct 11, 2010 | 50.99 | 51.14 | 50.96 | 50.96 | 7,202 | -0.01(-0.02%) |
Oct 08, 2010 | 50.97 | 51.11 | 50.67 | 50.97 | 11,907 | +0.21(+0.42%) |
Oct 07, 2010 | 50.79 | 50.89 | 50.59 | 50.76 | 4,302 | +0.19(+0.37%) |
Oct 06, 2010 | 50.52 | 50.72 | 50.44 | 50.57 | 29,196 | -0.07(-0.15%) |
Oct 05, 2010 | 50.18 | 50.72 | 50.05 | 50.64 | 6,426 | +1.08(+2.17%) |
Oct 04, 2010 | 49.81 | 50.06 | 49.44 | 49.57 | 7,445 | -0.41(-0.82%) |
Oct 01, 2010 | 49.97 | 50.29 | 49.67 | 49.97 | 47,658 | -0.02(-0.03%) |
Sep 30, 2010 | 50.49 | 50.49 | 49.80 | 49.99 | 12,052 | -0.21(-0.42%) |
Sep 29, 2010 | 50.73 | 50.73 | 50.10 | 50.20 | 29,248 | -0.21(-0.42%) |
Sep 28, 2010 | 50.15 | 50.46 | 49.89 | 50.41 | 9,355 | +0.41(+0.82%) |
Sep 27, 2010 | 50.33 | 50.33 | 49.97 | 50.01 | 11,109 | -0.16(-0.33%) |
Sep 24, 2010 | 49.94 | 50.23 | 49.79 | 50.17 | 13,044 | +0.77(+1.55%) |
Sep 23, 2010 | 49.25 | 49.87 | 49.11 | 49.40 | 6,545 | -0.22(-0.44%) |
Sep 22, 2010 | 49.87 | 49.93 | 49.49 | 49.62 | 18,037 | -0.09(-0.18%) |
Sep 21, 2010 | 49.87 | 49.92 | 49.64 | 49.71 | 16,516 | -0.20(-0.41%) |
Sep 20, 2010 | 49.22 | 49.93 | 49.14 | 49.92 | 78,782 | +0.81(+1.66%) |
Sep 17, 2010 | 49.10 | 49.31 | 48.83 | 49.10 | 18,930 | -0.12(-0.25%) |
Sep 15, 2010 | 48.64 | 49.22 | 48.64 | 49.22 | 13,671 | +0.41(+0.83%) |
Sep 14, 2010 | 48.58 | 48.96 | 48.58 | 48.82 | 10,803 | +0.12(+0.25%) |
Sep 13, 2010 | 48.82 | 48.82 | 48.55 | 48.70 | 5,741 | +0.19(+0.39%) |
Sep 10, 2010 | 48.17 | 48.54 | 48.15 | 48.51 | 7,419 | +0.29(+0.61%) |
Sep 09, 2010 | 48.07 | 48.22 | 47.92 | 48.22 | 10,732 | +0.63(+1.32%) |
Sep 08, 2010 | 47.52 | 47.78 | 47.52 | 47.59 | 6,825 | +0.37(+0.79%) |
Sep 07, 2010 | 47.15 | 47.43 | 47.15 | 47.21 | 10,590 | -0.29(-0.62%) |
Sep 03, 2010 | 47.53 | 47.53 | 47.17 | 47.51 | 8,909 | +0.42(+0.90%) |
Sep 02, 2010 | 46.95 | 47.09 | 46.73 | 47.08 | 147,752 | +0.40(+0.85%) |