Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 70.01 | 71.09 | 68.78 | 70.67 | 9,136 | +1.20(+1.73%) |
Nov 29, 2010 | 69.80 | 70.34 | 67.91 | 69.47 | 3,099 | +0.72(+1.05%) |
Nov 26, 2010 | 69.77 | 70.82 | 68.75 | 68.75 | 6,546 | -1.50(-2.14%) |
Nov 24, 2010 | 67.55 | 70.25 | 70.25 | 70.25 | 4,760 | +2.76(+4.09%) |
Nov 23, 2010 | 65.99 | 68.21 | 65.99 | 67.49 | 2,976 | +0.78(+1.17%) |
Nov 22, 2010 | 66.02 | 68.54 | 66.02 | 66.71 | 7,325 | +0.75(+1.14%) |
Nov 19, 2010 | 65.33 | 66.38 | 64.31 | 65.96 | 3,120 | +0.09(+0.14%) |
Nov 18, 2010 | 65.66 | 66.92 | 65.66 | 65.87 | 2,964 | +0.75(+1.15%) |
Nov 17, 2010 | 64.97 | 68.09 | 63.86 | 65.12 | 12,086 | +0.48(+0.74%) |
Nov 16, 2010 | 64.52 | 65.99 | 62.81 | 64.64 | 5,095 | -0.96(-1.46%) |
Nov 15, 2010 | 65.78 | 66.02 | 64.79 | 65.60 | 3,192 | -0.18(-0.27%) |
Nov 12, 2010 | 63.65 | 65.78 | 62.30 | 65.78 | 4,073 | +1.41(+2.19%) |
Nov 11, 2010 | 62.48 | 65.21 | 62.48 | 64.37 | 3,569 | +1.44(+2.28%) |
Nov 10, 2010 | 59.96 | 65.36 | 59.33 | 62.93 | 5,548 | +2.28(+3.77%) |
Nov 09, 2010 | 66.74 | 67.28 | 59.48 | 60.65 | 8,748 | -6.00(-9.00%) |
Nov 08, 2010 | 64.46 | 68.00 | 64.46 | 66.65 | 18,109 | +1.50(+2.30%) |
Nov 05, 2010 | 63.89 | 65.18 | 62.63 | 65.15 | 4,393 | +0.39(+0.60%) |
Nov 04, 2010 | 64.52 | 65.66 | 62.42 | 64.76 | 7,829 | +0.81(+1.27%) |
Nov 03, 2010 | 60.59 | 64.70 | 59.12 | 63.95 | 8,229 | +4.05(+6.76%) |
Nov 02, 2010 | 62.18 | 62.18 | 59.36 | 59.90 | 3,905 | -1.80(-2.92%) |
Nov 01, 2010 | 61.10 | 63.32 | 61.10 | 61.70 | 4,560 | +1.14(+1.88%) |
Oct 29, 2010 | 56.51 | 60.74 | 56.51 | 60.56 | 4,813 | +3.42(+5.99%) |
Oct 28, 2010 | 60.83 | 60.83 | 55.85 | 57.14 | 20,702 | -2.52(-4.23%) |
Oct 27, 2010 | 60.80 | 60.98 | 58.25 | 59.66 | 6,065 | -2.61(-4.19%) |
Oct 25, 2010 | 62.84 | 64.61 | 60.68 | 62.27 | 9,051 | -0.27(-0.43%) |
Oct 22, 2010 | 61.94 | 62.54 | 60.53 | 62.54 | 13,670 | +0.42(+0.68%) |
Oct 21, 2010 | 62.03 | 63.41 | 61.01 | 62.12 | 5,452 | +0.15(+0.24%) |
Oct 20, 2010 | 60.41 | 62.06 | 60.41 | 61.97 | 8,038 | +1.89(+3.15%) |
Oct 19, 2010 | 63.35 | 64.28 | 57.92 | 60.08 | 26,882 | -5.58(-8.50%) |
Oct 18, 2010 | 75.17 | 75.62 | 65.57 | 65.66 | 10,103 | -9.24(-12.34%) |
Oct 15, 2010 | 72.02 | 74.90 | 70.73 | 74.90 | 7,341 | +2.91(+4.04%) |
Oct 14, 2010 | 70.94 | 72.02 | 70.70 | 71.99 | 6,683 | +0.66(+0.93%) |
Oct 13, 2010 | 67.52 | 73.22 | 67.52 | 71.33 | 8,973 | +4.29(+6.40%) |
Oct 12, 2010 | 66.68 | 67.49 | 65.72 | 67.04 | 5,712 | +0.87(+1.32%) |
Oct 11, 2010 | 67.10 | 67.49 | 66.02 | 66.17 | 3,743 | -0.33(-0.50%) |
Oct 08, 2010 | 66.50 | 67.28 | 62.99 | 66.50 | 6,251 | +3.72(+5.93%) |
Oct 07, 2010 | 63.50 | 64.25 | 62.30 | 62.78 | 4,644 | -0.63(-0.99%) |
Oct 06, 2010 | 62.66 | 63.74 | 62.33 | 63.41 | 3,829 | +0.36(+0.57%) |
Oct 05, 2010 | 63.05 | 64.67 | 62.42 | 63.05 | 7,511 | +1.17(+1.89%) |
Oct 04, 2010 | 62.27 | 64.16 | 61.04 | 61.88 | 7,893 | +0.00(+0.00%) |
Oct 01, 2010 | 61.88 | 62.54 | 61.20 | 61.88 | 6,828 | +0.96(+1.58%) |
Sep 30, 2010 | 60.53 | 61.28 | 59.87 | 60.92 | 4,756 | +0.69(+1.15%) |
Sep 29, 2010 | 59.54 | 61.34 | 59.12 | 60.23 | 5,400 | +0.00(+0.00%) |
Sep 28, 2010 | 59.24 | 61.64 | 57.51 | 60.23 | 15,476 | +1.02(+1.72%) |
Sep 27, 2010 | 57.71 | 59.81 | 57.32 | 59.21 | 8,268 | +1.32(+2.28%) |
Sep 24, 2010 | 57.92 | 58.31 | 57.62 | 57.89 | 4,715 | +0.84(+1.47%) |
Sep 23, 2010 | 56.57 | 57.74 | 56.57 | 57.05 | 5,632 | +0.18(+0.32%) |
Sep 22, 2010 | 58.64 | 58.64 | 56.48 | 56.87 | 6,709 | -1.62(-2.77%) |
Sep 21, 2010 | 59.42 | 62.33 | 58.46 | 58.49 | 30,619 | -1.08(-1.81%) |
Sep 20, 2010 | 55.91 | 59.84 | 55.82 | 59.57 | 19,318 | +3.54(+6.32%) |
Sep 17, 2010 | 56.03 | 56.27 | 54.32 | 56.03 | 5,119 | +1.11(+2.02%) |
Sep 15, 2010 | 54.08 | 55.63 | 53.39 | 54.92 | 7,905 | +0.18(+0.33%) |
Sep 14, 2010 | 55.97 | 56.42 | 53.18 | 54.74 | 6,291 | -0.60(-1.08%) |
Sep 13, 2010 | 54.65 | 56.36 | 54.11 | 55.34 | 11,131 | +2.04(+3.83%) |
Sep 10, 2010 | 53.90 | 54.98 | 51.62 | 53.30 | 12,201 | -1.32(-2.42%) |
Sep 09, 2010 | 55.52 | 56.39 | 54.29 | 54.62 | 6,032 | +0.93(+1.73%) |
Sep 08, 2010 | 55.34 | 55.70 | 53.27 | 53.69 | 11,483 | -1.68(-3.04%) |
Sep 07, 2010 | 56.29 | 57.31 | 53.99 | 55.37 | 11,674 | -0.54(-0.96%) |
Sep 03, 2010 | 57.90 | 60.29 | 55.34 | 55.90 | 14,147 | -0.93(-1.63%) |
Sep 02, 2010 | 53.07 | 56.83 | 50.14 | 56.83 | 24,026 | +4.09(+7.75%) |