Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 46.85 | 47.64 | 46.75 | 47.13 | 433,567 | -0.17(-0.36%) |
Nov 29, 2010 | 47.53 | 47.66 | 46.35 | 47.29 | 604,397 | -0.70(-1.46%) |
Nov 26, 2010 | 47.68 | 48.05 | 47.02 | 47.99 | 113,320 | +0.03(+0.06%) |
Nov 24, 2010 | 47.05 | 47.96 | 47.96 | 47.96 | 289,388 | +1.26(+2.71%) |
Nov 23, 2010 | 46.73 | 46.82 | 46.17 | 46.70 | 556,209 | -0.64(-1.36%) |
Nov 22, 2010 | 46.60 | 47.43 | 46.41 | 47.34 | 597,281 | +0.55(+1.18%) |
Nov 19, 2010 | 46.83 | 47.14 | 46.41 | 46.79 | 1,595,915 | -0.23(-0.48%) |
Nov 18, 2010 | 46.40 | 47.26 | 46.37 | 47.02 | 1,078,825 | +1.17(+2.54%) |
Nov 17, 2010 | 44.26 | 46.51 | 43.99 | 45.85 | 1,022,497 | +2.51(+5.79%) |
Nov 16, 2010 | 44.12 | 44.20 | 43.10 | 43.34 | 613,360 | -1.25(-2.81%) |
Nov 15, 2010 | 44.33 | 45.08 | 44.15 | 44.60 | 1,019,487 | +0.51(+1.16%) |
Nov 12, 2010 | 45.08 | 45.28 | 43.81 | 44.08 | 446,110 | -1.31(-2.89%) |
Nov 11, 2010 | 44.87 | 45.59 | 44.78 | 45.40 | 262,782 | -0.07(-0.15%) |
Nov 10, 2010 | 45.29 | 45.49 | 44.78 | 45.47 | 483,627 | +0.17(+0.37%) |
Nov 09, 2010 | 45.67 | 45.78 | 45.17 | 45.30 | 452,794 | -0.03(-0.07%) |
Nov 08, 2010 | 45.73 | 45.80 | 45.31 | 45.33 | 952,392 | -0.72(-1.57%) |
Nov 05, 2010 | 44.98 | 46.30 | 44.98 | 46.05 | 639,711 | +1.16(+2.57%) |
Nov 04, 2010 | 44.39 | 45.31 | 44.32 | 44.89 | 850,567 | +0.95(+2.16%) |
Nov 03, 2010 | 43.90 | 44.11 | 43.38 | 43.95 | 651,830 | +0.06(+0.13%) |
Nov 02, 2010 | 42.69 | 43.92 | 42.39 | 43.89 | 918,760 | +1.68(+3.98%) |
Nov 01, 2010 | 42.66 | 42.78 | 41.77 | 42.21 | 323,360 | -0.08(-0.19%) |
Oct 29, 2010 | 42.32 | 42.56 | 42.15 | 42.29 | 350,066 | -0.18(-0.42%) |
Oct 28, 2010 | 42.91 | 43.16 | 42.16 | 42.46 | 353,376 | -0.16(-0.37%) |
Oct 27, 2010 | 42.81 | 42.94 | 42.33 | 42.62 | 688,391 | -1.33(-3.03%) |
Oct 25, 2010 | 43.38 | 44.39 | 43.38 | 43.96 | 1,640,724 | +0.78(+1.81%) |
Oct 22, 2010 | 43.22 | 43.83 | 42.32 | 43.18 | 3,139,893 | +1.00(+2.36%) |
Oct 21, 2010 | 42.53 | 42.54 | 41.53 | 42.18 | 2,061,679 | +2.05(+5.12%) |
Oct 20, 2010 | 39.43 | 40.31 | 39.33 | 40.12 | 706,380 | +0.75(+1.91%) |
Oct 19, 2010 | 39.02 | 39.87 | 39.02 | 39.37 | 664,239 | -0.13(-0.33%) |
Oct 18, 2010 | 39.63 | 39.63 | 39.30 | 39.50 | 256,959 | -0.02(-0.05%) |
Oct 15, 2010 | 39.50 | 40.03 | 39.22 | 39.52 | 656,697 | +0.31(+0.78%) |
Oct 14, 2010 | 38.98 | 39.51 | 38.97 | 39.22 | 497,145 | +0.09(+0.23%) |
Oct 13, 2010 | 39.08 | 39.38 | 38.98 | 39.13 | 589,119 | +0.29(+0.74%) |
Oct 12, 2010 | 38.96 | 39.01 | 38.41 | 38.84 | 397,783 | -0.17(-0.43%) |
Oct 11, 2010 | 39.39 | 39.39 | 38.92 | 39.01 | 344,802 | -0.25(-0.63%) |
Oct 08, 2010 | 39.25 | 39.32 | 38.63 | 39.25 | 390,388 | +0.47(+1.22%) |
Oct 07, 2010 | 39.15 | 39.29 | 38.37 | 38.78 | 458,938 | -0.18(-0.46%) |
Oct 06, 2010 | 39.20 | 39.34 | 38.61 | 38.96 | 475,640 | -0.35(-0.88%) |
Oct 05, 2010 | 39.06 | 39.62 | 38.58 | 39.30 | 478,501 | +0.58(+1.50%) |
Oct 04, 2010 | 38.91 | 39.15 | 38.28 | 38.72 | 298,801 | -0.36(-0.91%) |
Oct 01, 2010 | 39.08 | 39.42 | 38.38 | 39.08 | 482,721 | +0.28(+0.72%) |
Sep 30, 2010 | 38.80 | 39.80 | 38.44 | 38.80 | 810 | -0.57(-1.44%) |
Sep 29, 2010 | 39.70 | 39.91 | 39.04 | 39.36 | 478,243 | -0.34(-0.85%) |
Sep 28, 2010 | 39.01 | 39.80 | 38.64 | 39.70 | 528,388 | +0.93(+2.39%) |
Sep 27, 2010 | 38.51 | 38.99 | 38.30 | 38.77 | 322,243 | +0.33(+0.85%) |
Sep 24, 2010 | 38.03 | 38.52 | 38.03 | 38.45 | 251,306 | +0.91(+2.42%) |
Sep 23, 2010 | 37.58 | 38.53 | 37.42 | 37.54 | 436,006 | -0.37(-0.96%) |
Sep 22, 2010 | 38.30 | 38.71 | 37.74 | 37.90 | 465,262 | -0.39(-1.03%) |
Sep 21, 2010 | 38.15 | 38.84 | 37.71 | 38.30 | 833,711 | +0.28(+0.73%) |
Sep 20, 2010 | 36.97 | 38.15 | 36.54 | 38.02 | 510,844 | +1.37(+3.75%) |
Sep 17, 2010 | 36.65 | 36.69 | 35.92 | 36.65 | 262,582 | +0.11(+0.30%) |
Sep 15, 2010 | 36.76 | 36.97 | 36.15 | 36.54 | 361,483 | -0.28(-0.75%) |
Sep 14, 2010 | 36.76 | 37.31 | 36.69 | 36.82 | 640,165 | +0.38(+1.03%) |
Sep 13, 2010 | 35.29 | 36.52 | 35.27 | 36.44 | 493,207 | +1.47(+4.21%) |
Sep 10, 2010 | 34.76 | 35.31 | 34.62 | 34.97 | 330,843 | +0.16(+0.45%) |
Sep 09, 2010 | 35.87 | 35.89 | 34.59 | 34.81 | 388,993 | -0.65(-1.84%) |
Sep 08, 2010 | 35.14 | 35.57 | 35.14 | 35.46 | 453,299 | +0.26(+0.73%) |
Sep 07, 2010 | 35.15 | 35.53 | 34.83 | 35.21 | 369,080 | -0.16(-0.45%) |
Sep 03, 2010 | 35.09 | 35.86 | 34.77 | 35.36 | 477,251 | +0.65(+1.88%) |
Sep 02, 2010 | 33.86 | 34.71 | 33.62 | 34.71 | 263 | +1.15(+3.41%) |