Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 54.00 | 55.44 | 53.76 | 54.00 | 4,939 | -0.12(-0.22%) |
Nov 29, 2010 | 58.32 | 58.32 | 52.80 | 54.12 | 6,093 | -3.00(-5.25%) |
Nov 26, 2010 | 58.08 | 58.08 | 56.75 | 57.12 | 875 | +0.12(+0.21%) |
Nov 24, 2010 | 56.40 | 57.00 | 57.00 | 57.00 | 2,042 | +2.04(+3.71%) |
Nov 23, 2010 | 55.20 | 55.68 | 54.48 | 54.96 | 3,496 | -1.32(-2.35%) |
Nov 22, 2010 | 60.03 | 60.14 | 54.36 | 56.28 | 11,101 | -4.08(-6.76%) |
Nov 19, 2010 | 63.96 | 63.96 | 60.24 | 60.36 | 2,132 | -3.48(-5.45%) |
Nov 18, 2010 | 65.28 | 65.28 | 63.36 | 63.84 | 2,057 | +0.72(+1.14%) |
Nov 17, 2010 | 66.00 | 66.00 | 61.56 | 63.12 | 2,028 | +2.40(+3.95%) |
Nov 16, 2010 | 68.64 | 68.64 | 60.60 | 60.72 | 5,017 | +0.36(+0.60%) |
Nov 15, 2010 | 67.68 | 67.68 | 60.00 | 60.36 | 9,954 | -8.88(-12.82%) |
Nov 12, 2010 | 70.80 | 70.80 | 66.60 | 69.24 | 3,845 | -1.68(-2.37%) |
Nov 11, 2010 | 73.20 | 73.20 | 69.96 | 70.92 | 2,959 | -1.56(-2.15%) |
Nov 10, 2010 | 69.48 | 72.84 | 67.62 | 72.48 | 5,967 | +3.72(+5.41%) |
Nov 09, 2010 | 66.00 | 69.84 | 63.60 | 68.76 | 17,006 | +5.76(+9.14%) |
Nov 08, 2010 | 63.00 | 64.80 | 61.56 | 63.00 | 2,503 | +0.72(+1.16%) |
Nov 05, 2010 | 64.56 | 64.56 | 60.72 | 62.28 | 2,292 | -1.44(-2.26%) |
Nov 04, 2010 | 61.20 | 65.88 | 60.84 | 63.72 | 7,013 | +2.88(+4.73%) |
Nov 03, 2010 | 59.52 | 61.20 | 59.52 | 60.84 | 2,588 | +0.84(+1.40%) |
Nov 02, 2010 | 60.84 | 61.20 | 59.40 | 60.00 | 2,745 | +0.00(+0.00%) |
Nov 01, 2010 | 61.20 | 61.20 | 59.40 | 60.00 | 3,868 | +0.60(+1.01%) |
Oct 29, 2010 | 59.64 | 60.00 | 57.84 | 59.40 | 1,619 | +0.96(+1.64%) |
Oct 28, 2010 | 60.00 | 60.00 | 57.60 | 58.44 | 1,173 | -1.68(-2.79%) |
Oct 27, 2010 | 58.92 | 60.12 | 57.36 | 60.12 | 4,438 | -0.36(-0.60%) |
Oct 25, 2010 | 61.20 | 61.56 | 59.88 | 60.48 | 2,175 | -0.48(-0.79%) |
Oct 22, 2010 | 60.00 | 60.97 | 59.28 | 60.96 | 6,932 | +1.08(+1.80%) |
Oct 21, 2010 | 61.92 | 62.40 | 57.60 | 59.88 | 7,604 | -1.08(-1.77%) |
Oct 20, 2010 | 62.16 | 63.00 | 60.12 | 60.96 | 2,243 | -0.36(-0.59%) |
Oct 19, 2010 | 62.40 | 62.40 | 60.24 | 61.32 | 3,375 | -1.68(-2.67%) |
Oct 18, 2010 | 64.08 | 64.08 | 62.64 | 63.00 | 4,079 | -0.12(-0.19%) |
Oct 15, 2010 | 60.00 | 63.96 | 60.00 | 63.12 | 2,808 | +2.28(+3.75%) |
Oct 14, 2010 | 62.64 | 63.72 | 60.24 | 60.84 | 3,175 | -1.80(-2.87%) |
Oct 13, 2010 | 64.20 | 64.20 | 62.16 | 62.64 | 2,277 | +0.00(+0.00%) |
Oct 12, 2010 | 61.20 | 63.36 | 61.20 | 62.64 | 3,199 | +1.68(+2.76%) |
Oct 11, 2010 | 59.28 | 60.96 | 58.80 | 60.96 | 2,740 | +2.76(+4.74%) |
Oct 08, 2010 | 57.00 | 59.82 | 57.00 | 58.20 | 977 | +1.56(+2.75%) |
Oct 07, 2010 | 61.08 | 61.08 | 55.80 | 56.64 | 5,236 | -3.36(-5.60%) |
Oct 06, 2010 | 60.24 | 60.72 | 60.00 | 60.00 | 2,060 | -0.60(-0.99%) |
Oct 05, 2010 | 59.16 | 62.28 | 59.16 | 60.60 | 4,071 | +1.44(+2.43%) |
Oct 04, 2010 | 61.56 | 63.00 | 58.92 | 59.16 | 3,642 | -1.80(-2.95%) |
Oct 01, 2010 | 63.48 | 63.48 | 60.96 | 60.96 | 4,311 | -0.84(-1.36%) |
Sep 30, 2010 | 64.20 | 64.20 | 61.62 | 61.80 | 6,630 | +0.24(+0.39%) |
Sep 29, 2010 | 57.84 | 63.24 | 57.84 | 61.56 | 10,420 | +3.48(+5.99%) |
Sep 28, 2010 | 56.40 | 60.24 | 56.40 | 58.08 | 4,366 | +3.60(+6.61%) |
Sep 27, 2010 | 54.00 | 57.00 | 54.00 | 54.48 | 3,486 | +1.08(+2.02%) |
Sep 24, 2010 | 53.04 | 55.68 | 53.04 | 53.40 | 3,060 | -0.12(-0.22%) |
Sep 23, 2010 | 54.60 | 54.60 | 53.52 | 53.52 | 4,211 | -1.68(-3.04%) |
Sep 22, 2010 | 57.00 | 58.08 | 55.20 | 55.20 | 2,418 | -1.92(-3.36%) |
Sep 21, 2010 | 58.20 | 59.04 | 55.20 | 57.12 | 3,262 | -0.36(-0.63%) |
Sep 20, 2010 | 59.52 | 59.52 | 57.00 | 57.48 | 2,566 | +0.12(+0.21%) |
Sep 17, 2010 | 57.84 | 59.64 | 56.04 | 57.36 | 1,489 | -2.40(-4.02%) |
Sep 15, 2010 | 60.84 | 61.20 | 55.32 | 59.76 | 5,767 | -1.44(-2.35%) |
Sep 14, 2010 | 65.40 | 65.40 | 61.20 | 61.20 | 4,066 | -3.60(-5.56%) |
Sep 13, 2010 | 66.00 | 66.12 | 63.60 | 64.80 | 3,320 | +0.00(+0.00%) |
Sep 10, 2010 | 63.84 | 65.40 | 63.00 | 64.80 | 3,221 | +0.60(+0.93%) |
Sep 09, 2010 | 64.80 | 64.80 | 63.00 | 64.20 | 1,740 | +1.32(+2.10%) |
Sep 08, 2010 | 64.32 | 64.80 | 62.76 | 62.88 | 1,954 | -0.36(-0.57%) |
Sep 07, 2010 | 63.36 | 65.40 | 62.52 | 63.24 | 2,397 | +0.72(+1.15%) |
Sep 03, 2010 | 63.60 | 64.08 | 62.52 | 62.52 | 2,286 | -1.92(-2.98%) |
Sep 02, 2010 | 73.20 | 73.20 | 61.80 | 64.44 | 8,890 | -4.56(-6.61%) |