Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 57.21 | 57.62 | 57.00 | 57.14 | 7,661 | -0.06(-0.10%) |
Nov 29, 2010 | 57.69 | 58.20 | 57.20 | 57.20 | 6,928 | -1.18(-2.02%) |
Nov 26, 2010 | 58.39 | 58.95 | 58.38 | 58.38 | 400 | +0.56(+0.97%) |
Nov 24, 2010 | 58.10 | 57.82 | 57.82 | 57.82 | 4,463 | -0.18(-0.31%) |
Nov 23, 2010 | 57.72 | 58.00 | 57.72 | 58.00 | 600 | +0.00(+0.00%) |
Nov 22, 2010 | 58.50 | 58.50 | 58.00 | 58.00 | 5,100 | -0.75(-1.28%) |
Nov 19, 2010 | 59.00 | 59.00 | 58.49 | 58.75 | 5,115 | -0.25(-0.42%) |
Nov 18, 2010 | 59.00 | 59.27 | 59.00 | 59.00 | 700 | +0.60(+1.03%) |
Nov 17, 2010 | 58.30 | 58.40 | 58.30 | 58.40 | 681 | +0.14(+0.24%) |
Nov 16, 2010 | 59.50 | 59.50 | 58.22 | 58.26 | 2,500 | -1.43(-2.40%) |
Nov 15, 2010 | 59.50 | 60.00 | 59.50 | 59.69 | 2,533 | +0.19(+0.32%) |
Nov 12, 2010 | 59.50 | 59.50 | 59.20 | 59.50 | 2,260 | -0.10(-0.17%) |
Nov 11, 2010 | 59.00 | 59.60 | 59.00 | 59.60 | 300 | +0.39(+0.66%) |
Nov 10, 2010 | 58.65 | 59.21 | 58.48 | 59.21 | 600 | +0.07(+0.12%) |
Nov 09, 2010 | 59.14 | 59.14 | 59.14 | 59.14 | 100 | -0.11(-0.19%) |
Nov 08, 2010 | 59.38 | 59.38 | 58.90 | 59.25 | 1,300 | -0.15(-0.25%) |
Nov 05, 2010 | 59.00 | 59.40 | 58.98 | 59.40 | 2,420 | +0.40(+0.68%) |
Nov 04, 2010 | 58.78 | 59.00 | 58.78 | 59.00 | 1,400 | +0.82(+1.41%) |
Nov 03, 2010 | 58.16 | 58.42 | 57.75 | 58.18 | 7,862 | +0.01(+0.02%) |
Nov 02, 2010 | 58.75 | 58.75 | 58.16 | 58.17 | 5,616 | +0.65(+1.13%) |
Nov 01, 2010 | 58.00 | 58.00 | 57.18 | 57.52 | 700 | -0.48(-0.83%) |
Oct 29, 2010 | 57.60 | 58.00 | 57.60 | 58.00 | 1,400 | +0.35(+0.61%) |
Oct 28, 2010 | 57.40 | 57.97 | 57.37 | 57.65 | 2,340 | +0.65(+1.14%) |
Oct 27, 2010 | 56.95 | 57.00 | 56.50 | 57.00 | 1,600 | -1.35(-2.32%) |
Oct 25, 2010 | 58.40 | 58.95 | 58.35 | 58.35 | 300 | -0.04(-0.07%) |
Oct 22, 2010 | 58.02 | 58.39 | 58.02 | 58.39 | 300 | +0.30(+0.52%) |
Oct 21, 2010 | 57.41 | 58.40 | 57.41 | 58.09 | 1,975 | +0.09(+0.15%) |
Oct 20, 2010 | 57.50 | 58.00 | 57.50 | 58.00 | 5,163 | +0.89(+1.56%) |
Oct 19, 2010 | 57.46 | 57.70 | 57.10 | 57.11 | 1,500 | -0.49(-0.85%) |
Oct 18, 2010 | 57.64 | 57.64 | 57.60 | 57.60 | 300 | -0.25(-0.43%) |
Oct 15, 2010 | 57.91 | 58.00 | 57.64 | 57.85 | 2,600 | -0.06(-0.10%) |
Oct 14, 2010 | 58.00 | 58.00 | 57.40 | 57.91 | 3,800 | -0.59(-1.01%) |
Oct 13, 2010 | 57.93 | 58.50 | 57.93 | 58.50 | 1,093 | +0.63(+1.09%) |
Oct 12, 2010 | 57.93 | 58.99 | 57.64 | 57.87 | 4,891 | -0.66(-1.13%) |
Oct 11, 2010 | 58.53 | 58.53 | 58.53 | 58.53 | 150 | +0.31(+0.54%) |
Oct 08, 2010 | 58.22 | 58.65 | 58.05 | 58.22 | 1,500 | -0.35(-0.60%) |
Oct 07, 2010 | 58.50 | 58.57 | 57.90 | 58.57 | 709 | +0.27(+0.46%) |
Oct 06, 2010 | 58.10 | 58.30 | 58.08 | 58.30 | 500 | -0.12(-0.21%) |
Oct 05, 2010 | 57.70 | 58.42 | 57.70 | 58.42 | 3,853 | +1.32(+2.31%) |
Oct 04, 2010 | 57.10 | 57.10 | 57.10 | 57.10 | 400 | -0.15(-0.26%) |
Oct 01, 2010 | 57.25 | 57.99 | 57.25 | 57.25 | 1,603 | -0.15(-0.26%) |
Sep 30, 2010 | 57.24 | 57.90 | 57.02 | 57.40 | 3,578 | +0.15(+0.26%) |
Sep 29, 2010 | 57.10 | 57.60 | 57.10 | 57.25 | 750 | +0.30(+0.52%) |
Sep 28, 2010 | 57.10 | 57.10 | 56.91 | 56.95 | 1,634 | +0.27(+0.48%) |
Sep 24, 2010 | 56.33 | 56.68 | 56.68 | 56.68 | 1,900 | +0.95(+1.70%) |
Sep 23, 2010 | 56.11 | 56.11 | 55.44 | 55.73 | 2,667 | -0.50(-0.89%) |
Sep 22, 2010 | 56.71 | 56.71 | 56.23 | 56.23 | 1,000 | -0.63(-1.11%) |
Sep 21, 2010 | 57.24 | 57.24 | 56.84 | 56.86 | 2,400 | -0.47(-0.82%) |
Sep 20, 2010 | 57.30 | 57.61 | 57.00 | 57.33 | 625 | -0.57(-0.98%) |
Sep 17, 2010 | 57.90 | 57.90 | 56.20 | 57.90 | 5,900 | +1.47(+2.60%) |
Sep 15, 2010 | 56.90 | 56.90 | 56.31 | 56.43 | 1,450 | -0.32(-0.56%) |
Sep 14, 2010 | 55.80 | 56.80 | 55.80 | 56.75 | 1,300 | +0.25(+0.44%) |
Sep 13, 2010 | 56.10 | 56.70 | 56.10 | 56.50 | 3,930 | +0.90(+1.62%) |
Sep 10, 2010 | 55.70 | 55.90 | 55.60 | 55.60 | 300 | +0.25(+0.45%) |
Sep 09, 2010 | 55.64 | 55.85 | 55.35 | 55.35 | 2,600 | -0.20(-0.36%) |
Sep 08, 2010 | 55.71 | 55.71 | 54.80 | 55.55 | 3,410 | -0.55(-0.98%) |
Sep 07, 2010 | 56.00 | 56.15 | 55.53 | 56.10 | 4,625 | +0.38(+0.68%) |
Sep 03, 2010 | 55.60 | 56.01 | 55.32 | 55.72 | 6,300 | +0.38(+0.69%) |
Sep 02, 2010 | 54.81 | 55.50 | 54.35 | 55.34 | 7,296 | +0.09(+0.16%) |