Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 51.52 | 53.31 | 51.35 | 53.24 | 593,442 | +1.37(+2.65%) |
Nov 29, 2010 | 51.87 | 52.34 | 51.27 | 51.87 | 247,568 | -0.17(-0.33%) |
Nov 26, 2010 | 52.44 | 52.69 | 52.04 | 52.04 | 81,264 | -0.71(-1.34%) |
Nov 24, 2010 | 51.74 | 52.74 | 52.74 | 52.74 | 303,154 | +1.27(+2.47%) |
Nov 23, 2010 | 51.41 | 51.61 | 51.14 | 51.47 | 415,970 | -0.43(-0.82%) |
Nov 22, 2010 | 50.35 | 52.02 | 50.21 | 51.90 | 664,379 | +1.27(+2.52%) |
Nov 19, 2010 | 50.25 | 50.67 | 49.75 | 50.62 | 302,990 | +0.39(+0.77%) |
Nov 18, 2010 | 49.11 | 50.55 | 48.91 | 50.24 | 361,056 | +1.49(+3.06%) |
Nov 17, 2010 | 48.89 | 49.11 | 48.66 | 48.74 | 259,365 | -0.15(-0.31%) |
Nov 16, 2010 | 49.15 | 49.33 | 48.78 | 48.89 | 766,990 | -0.66(-1.33%) |
Nov 15, 2010 | 49.28 | 49.76 | 48.89 | 49.55 | 376,068 | +0.27(+0.55%) |
Nov 12, 2010 | 49.11 | 49.44 | 48.89 | 49.28 | 218,645 | -0.14(-0.28%) |
Nov 11, 2010 | 49.22 | 49.76 | 49.01 | 49.42 | 255,896 | -0.23(-0.46%) |
Nov 10, 2010 | 49.23 | 49.76 | 48.90 | 49.65 | 219,033 | +0.49(+0.99%) |
Nov 09, 2010 | 49.53 | 49.74 | 48.76 | 49.16 | 290,323 | -0.22(-0.44%) |
Nov 08, 2010 | 49.93 | 49.93 | 49.24 | 49.38 | 170,641 | -0.56(-1.12%) |
Nov 05, 2010 | 49.70 | 50.32 | 49.54 | 49.94 | 368,817 | +0.15(+0.30%) |
Nov 04, 2010 | 50.11 | 50.45 | 49.59 | 49.79 | 308,882 | -0.02(-0.04%) |
Nov 03, 2010 | 50.25 | 50.27 | 49.06 | 49.81 | 331,885 | -0.43(-0.85%) |
Nov 02, 2010 | 49.55 | 50.30 | 49.49 | 50.24 | 201,723 | +0.91(+1.84%) |
Nov 01, 2010 | 49.22 | 49.67 | 48.99 | 49.33 | 322,880 | +0.23(+0.47%) |
Oct 29, 2010 | 49.49 | 49.62 | 48.88 | 49.10 | 513,577 | -0.54(-1.08%) |
Oct 28, 2010 | 49.64 | 50.72 | 49.56 | 49.64 | 251,398 | -0.05(-0.10%) |
Oct 27, 2010 | 49.18 | 49.70 | 48.87 | 49.69 | 346,295 | -0.11(-0.22%) |
Oct 25, 2010 | 50.74 | 50.85 | 49.79 | 49.80 | 327,493 | -0.62(-1.22%) |
Oct 22, 2010 | 50.70 | 50.76 | 50.23 | 50.41 | 199,547 | -0.14(-0.28%) |
Oct 21, 2010 | 50.80 | 51.07 | 50.13 | 50.55 | 305,806 | -0.02(-0.04%) |
Oct 20, 2010 | 49.65 | 50.72 | 49.65 | 50.57 | 313,415 | +0.98(+1.97%) |
Oct 19, 2010 | 50.13 | 50.65 | 49.41 | 49.60 | 637,452 | -0.98(-1.93%) |
Oct 18, 2010 | 50.15 | 50.72 | 50.10 | 50.57 | 211,700 | +0.32(+0.63%) |
Oct 15, 2010 | 50.79 | 50.79 | 49.99 | 50.26 | 447,666 | -0.28(-0.55%) |
Oct 14, 2010 | 50.27 | 50.84 | 50.27 | 50.53 | 593,161 | +0.20(+0.40%) |
Oct 13, 2010 | 49.29 | 50.36 | 49.00 | 50.33 | 767,787 | +1.21(+2.47%) |
Oct 12, 2010 | 48.64 | 49.23 | 48.46 | 49.12 | 386,814 | +0.54(+1.11%) |
Oct 11, 2010 | 48.13 | 48.84 | 47.92 | 48.58 | 289,480 | +0.54(+1.12%) |
Oct 08, 2010 | 48.05 | 48.22 | 47.70 | 48.05 | 328,349 | +0.05(+0.10%) |
Oct 07, 2010 | 47.61 | 48.15 | 47.29 | 48.00 | 492,744 | +0.72(+1.52%) |
Oct 06, 2010 | 47.03 | 47.52 | 46.98 | 47.28 | 506,277 | +0.01(+0.02%) |
Oct 05, 2010 | 46.82 | 47.59 | 46.74 | 47.27 | 814,224 | +0.82(+1.76%) |
Oct 04, 2010 | 47.59 | 47.95 | 45.72 | 46.45 | 720,011 | -0.23(-0.49%) |
Oct 01, 2010 | 46.68 | 46.76 | 46.02 | 46.68 | 425,311 | +0.69(+1.50%) |
Sep 30, 2010 | 46.00 | 47.05 | 45.98 | 45.99 | 4,220 | -0.62(-1.33%) |
Sep 29, 2010 | 45.98 | 46.62 | 45.80 | 46.61 | 299,375 | +0.46(+0.99%) |
Sep 28, 2010 | 46.22 | 46.34 | 45.61 | 46.16 | 623,058 | -0.04(-0.09%) |
Sep 27, 2010 | 45.76 | 46.22 | 45.49 | 46.19 | 682,954 | +0.60(+1.31%) |
Sep 24, 2010 | 45.10 | 45.62 | 44.55 | 45.60 | 434,257 | +0.93(+2.07%) |
Sep 23, 2010 | 44.85 | 45.08 | 44.62 | 44.67 | 278,707 | -0.38(-0.84%) |
Sep 22, 2010 | 45.66 | 45.75 | 44.65 | 45.05 | 556,691 | -0.92(-1.99%) |
Sep 21, 2010 | 46.38 | 46.38 | 45.87 | 45.97 | 517,884 | -0.33(-0.71%) |
Sep 20, 2010 | 46.30 | 46.39 | 45.88 | 46.29 | 392,047 | +0.03(+0.06%) |
Sep 17, 2010 | 46.26 | 46.30 | 45.58 | 46.26 | 470,632 | +0.23(+0.50%) |
Sep 15, 2010 | 45.06 | 46.14 | 44.92 | 46.04 | 427,131 | +0.94(+2.07%) |
Sep 14, 2010 | 45.59 | 45.59 | 44.88 | 45.10 | 50,970 | -0.83(-1.80%) |
Sep 13, 2010 | 44.38 | 46.11 | 44.16 | 45.93 | 1,159,800 | +2.09(+4.77%) |
Sep 10, 2010 | 43.91 | 43.92 | 43.55 | 43.84 | 454,707 | +0.05(+0.11%) |
Sep 09, 2010 | 43.74 | 43.86 | 43.52 | 43.79 | 460,589 | +0.34(+0.78%) |
Sep 08, 2010 | 43.57 | 43.85 | 43.29 | 43.45 | 548,920 | -0.01(-0.02%) |
Sep 07, 2010 | 43.62 | 44.10 | 43.44 | 43.46 | 570,414 | -0.51(-1.15%) |
Sep 03, 2010 | 44.78 | 44.78 | 43.53 | 43.97 | 2,270,045 | +2.91(+7.08%) |
Sep 02, 2010 | 40.70 | 41.23 | 40.59 | 41.06 | 1,476 | +0.45(+1.10%) |