Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 44.60 | 45.00 | 44.40 | 44.60 | 21,740 | -0.60(-1.33%) |
Nov 29, 2010 | 44.80 | 45.80 | 44.20 | 45.20 | 15,958 | -0.20(-0.44%) |
Nov 26, 2010 | 45.20 | 46.80 | 45.20 | 45.40 | 7,401 | -0.40(-0.87%) |
Nov 24, 2010 | 44.60 | 45.80 | 45.80 | 45.80 | 25,366 | +1.60(+3.62%) |
Nov 23, 2010 | 44.60 | 45.20 | 43.20 | 44.20 | 23,275 | -1.00(-2.21%) |
Nov 22, 2010 | 46.20 | 46.20 | 44.00 | 45.20 | 24,985 | -1.00(-2.16%) |
Nov 19, 2010 | 47.00 | 47.80 | 45.20 | 46.20 | 34,143 | -1.20(-2.53%) |
Nov 18, 2010 | 42.60 | 48.20 | 42.20 | 47.40 | 120,426 | +5.20(+12.32%) |
Nov 17, 2010 | 42.60 | 44.00 | 42.00 | 42.20 | 33,440 | -0.40(-0.94%) |
Nov 16, 2010 | 44.40 | 45.00 | 42.40 | 42.60 | 46,121 | -2.80(-6.17%) |
Nov 15, 2010 | 45.00 | 45.80 | 44.80 | 45.40 | 26,701 | +0.60(+1.34%) |
Nov 12, 2010 | 46.60 | 47.20 | 44.80 | 44.80 | 35,948 | -2.80(-5.88%) |
Nov 11, 2010 | 47.20 | 47.60 | 46.60 | 47.60 | 15,053 | -0.40(-0.83%) |
Nov 10, 2010 | 47.40 | 48.00 | 46.20 | 48.00 | 19,474 | +0.80(+1.69%) |
Nov 09, 2010 | 48.40 | 48.40 | 46.60 | 47.20 | 25,525 | -1.20(-2.48%) |
Nov 08, 2010 | 46.60 | 48.60 | 46.20 | 48.40 | 30,689 | +1.80(+3.86%) |
Nov 05, 2010 | 46.80 | 47.40 | 46.40 | 46.60 | 38,855 | -2.00(-4.12%) |
Nov 04, 2010 | 48.00 | 48.80 | 47.40 | 48.60 | 38,370 | +1.20(+2.53%) |
Nov 03, 2010 | 46.80 | 47.80 | 46.80 | 47.40 | 17,836 | +0.20(+0.42%) |
Nov 02, 2010 | 46.60 | 49.40 | 46.40 | 47.20 | 62,899 | +1.40(+3.06%) |
Nov 01, 2010 | 49.00 | 49.20 | 45.80 | 45.80 | 36,443 | -2.80(-5.76%) |
Oct 29, 2010 | 48.80 | 49.40 | 48.20 | 48.60 | 27,746 | +0.00(+0.00%) |
Oct 28, 2010 | 47.40 | 49.00 | 46.20 | 48.60 | 26,315 | +1.60(+3.40%) |
Oct 27, 2010 | 47.20 | 47.60 | 45.80 | 47.00 | 36,231 | -1.80(-3.69%) |
Oct 25, 2010 | 49.00 | 50.60 | 48.60 | 48.80 | 32,846 | +0.20(+0.41%) |
Oct 22, 2010 | 48.00 | 48.60 | 47.80 | 48.60 | 17,607 | +1.00(+2.10%) |
Oct 21, 2010 | 48.60 | 49.00 | 47.00 | 47.60 | 25,280 | -0.20(-0.42%) |
Oct 20, 2010 | 47.00 | 48.20 | 46.80 | 47.80 | 18,799 | +1.00(+2.14%) |
Oct 19, 2010 | 47.40 | 47.84 | 46.60 | 46.80 | 17,904 | -1.20(-2.50%) |
Oct 18, 2010 | 46.60 | 48.20 | 45.20 | 48.00 | 34,072 | +1.60(+3.45%) |
Oct 15, 2010 | 47.40 | 47.40 | 45.60 | 46.40 | 33,336 | -1.00(-2.11%) |
Oct 14, 2010 | 48.80 | 48.80 | 46.60 | 47.40 | 22,566 | -1.80(-3.66%) |
Oct 13, 2010 | 44.40 | 51.00 | 44.40 | 49.20 | 92,575 | +4.40(+9.82%) |
Oct 12, 2010 | 43.20 | 44.80 | 43.20 | 44.80 | 22,715 | +1.00(+2.28%) |
Oct 11, 2010 | 43.80 | 44.00 | 43.40 | 43.80 | 15,275 | +0.00(+0.00%) |
Oct 08, 2010 | 43.40 | 44.00 | 43.00 | 43.80 | 20,939 | +0.40(+0.92%) |
Oct 07, 2010 | 43.60 | 43.80 | 43.20 | 43.40 | 15,680 | -0.40(-0.91%) |
Oct 06, 2010 | 44.00 | 44.20 | 43.60 | 43.80 | 21,111 | -0.60(-1.35%) |
Oct 05, 2010 | 43.60 | 44.40 | 42.60 | 44.40 | 36,708 | +1.20(+2.78%) |
Oct 04, 2010 | 44.00 | 44.00 | 43.00 | 43.20 | 20,702 | -0.80(-1.82%) |
Oct 01, 2010 | 44.00 | 44.20 | 43.00 | 44.00 | 20,693 | +0.20(+0.46%) |
Sep 30, 2010 | 44.00 | 44.00 | 43.60 | 43.80 | 21,788 | +0.00(+0.00%) |
Sep 29, 2010 | 43.80 | 44.00 | 43.60 | 43.80 | 15,520 | -0.40(-0.90%) |
Sep 28, 2010 | 43.20 | 44.40 | 42.80 | 44.20 | 35,615 | +1.00(+2.31%) |
Sep 27, 2010 | 43.60 | 43.80 | 43.00 | 43.20 | 13,337 | -0.60(-1.37%) |
Sep 24, 2010 | 43.80 | 44.20 | 43.58 | 43.80 | 23,716 | +0.40(+0.92%) |
Sep 23, 2010 | 42.80 | 43.40 | 42.80 | 43.40 | 20,997 | +0.00(+0.00%) |
Sep 22, 2010 | 42.40 | 43.80 | 42.40 | 43.40 | 21,875 | +1.00(+2.36%) |
Sep 21, 2010 | 44.00 | 44.20 | 42.40 | 42.40 | 25,201 | -1.60(-3.64%) |
Sep 20, 2010 | 44.80 | 44.80 | 43.80 | 44.00 | 32,439 | -0.20(-0.45%) |
Sep 17, 2010 | 46.60 | 47.00 | 43.60 | 44.20 | 84,772 | -0.60(-1.34%) |
Sep 15, 2010 | 44.80 | 45.10 | 44.20 | 44.80 | 14,133 | -0.20(-0.44%) |
Sep 14, 2010 | 45.00 | 45.20 | 44.79 | 45.00 | 17,894 | +0.20(+0.45%) |
Sep 13, 2010 | 45.20 | 45.40 | 44.40 | 44.80 | 27,323 | +0.20(+0.45%) |
Sep 10, 2010 | 46.00 | 46.20 | 44.40 | 44.60 | 21,430 | -0.60(-1.33%) |
Sep 09, 2010 | 46.00 | 46.00 | 44.80 | 45.20 | 19,853 | -0.20(-0.44%) |
Sep 08, 2010 | 45.60 | 45.80 | 45.00 | 45.40 | 28,793 | +0.00(+0.00%) |
Sep 07, 2010 | 46.40 | 46.40 | 45.00 | 45.40 | 13,534 | -0.80(-1.73%) |
Sep 03, 2010 | 46.80 | 46.96 | 45.00 | 46.20 | 19,493 | -0.20(-0.43%) |
Sep 02, 2010 | 46.40 | 47.20 | 43.60 | 46.40 | 59,648 | -0.40(-0.85%) |