Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 46.50 | 47.10 | 46.00 | 46.20 | 4,765 | +0.20(+0.43%) |
Nov 29, 2010 | 45.64 | 47.10 | 45.64 | 46.00 | 4,151 | -0.45(-0.97%) |
Nov 26, 2010 | 46.65 | 46.65 | 44.50 | 46.45 | 2,282 | -0.55(-1.17%) |
Nov 24, 2010 | 47.75 | 47.00 | 47.00 | 47.00 | 3,484 | -0.40(-0.84%) |
Nov 23, 2010 | 47.00 | 47.41 | 46.00 | 47.40 | 2,957 | -1.10(-2.27%) |
Nov 22, 2010 | 48.00 | 48.50 | 46.80 | 48.50 | 4,466 | +0.50(+1.04%) |
Nov 19, 2010 | 48.74 | 48.74 | 46.60 | 48.00 | 2,362 | -1.49(-3.01%) |
Nov 18, 2010 | 48.20 | 49.50 | 48.00 | 49.49 | 2,367 | +3.74(+8.17%) |
Nov 17, 2010 | 47.30 | 47.40 | 45.75 | 45.75 | 3,427 | -1.20(-2.56%) |
Nov 16, 2010 | 46.72 | 47.75 | 46.72 | 46.95 | 2,124 | -0.75(-1.57%) |
Nov 15, 2010 | 49.74 | 49.74 | 47.60 | 47.70 | 6,341 | -2.30(-4.60%) |
Nov 12, 2010 | 51.15 | 51.15 | 49.45 | 50.00 | 12,949 | -1.60(-3.10%) |
Nov 11, 2010 | 51.20 | 51.75 | 51.20 | 51.60 | 8,044 | +0.35(+0.68%) |
Nov 10, 2010 | 53.35 | 53.35 | 50.45 | 51.25 | 6,298 | -2.25(-4.21%) |
Nov 09, 2010 | 52.25 | 53.50 | 52.25 | 53.50 | 988 | -1.00(-1.83%) |
Nov 08, 2010 | 53.95 | 56.30 | 53.95 | 54.50 | 113,564 | +0.00(+0.00%) |
Nov 05, 2010 | 53.62 | 54.75 | 53.55 | 54.50 | 18,885 | +0.50(+0.93%) |
Nov 04, 2010 | 53.67 | 54.15 | 53.67 | 54.00 | 34,341 | +2.80(+5.47%) |
Nov 03, 2010 | 51.36 | 51.36 | 51.05 | 51.20 | 4,769 | +1.09(+2.18%) |
Nov 02, 2010 | 50.20 | 50.30 | 50.10 | 50.11 | 36,299 | +1.10(+2.24%) |
Nov 01, 2010 | 49.42 | 49.42 | 49.00 | 49.01 | 14,145 | +1.12(+2.34%) |
Oct 29, 2010 | 47.89 | 47.89 | 47.39 | 47.89 | 5,404 | +0.39(+0.82%) |
Oct 28, 2010 | 47.17 | 47.64 | 47.15 | 47.50 | 3,531 | +0.66(+1.41%) |
Oct 27, 2010 | 46.68 | 46.99 | 46.50 | 46.84 | 6,908 | -1.06(-2.21%) |
Oct 25, 2010 | 47.90 | 47.90 | 47.58 | 47.90 | 1,662 | +0.27(+0.57%) |
Oct 22, 2010 | 48.02 | 48.02 | 47.60 | 47.63 | 3,692 | -0.63(-1.31%) |
Oct 21, 2010 | 48.40 | 48.55 | 48.25 | 48.26 | 7,162 | +0.36(+0.75%) |
Oct 20, 2010 | 47.55 | 48.29 | 47.55 | 47.90 | 7,172 | +0.95(+2.02%) |
Oct 19, 2010 | 47.30 | 47.40 | 46.95 | 46.95 | 1,892 | -0.34(-0.72%) |
Oct 18, 2010 | 47.00 | 47.29 | 47.00 | 47.29 | 3,652 | -0.71(-1.48%) |
Oct 15, 2010 | 47.70 | 48.00 | 47.60 | 48.00 | 6,486 | +0.65(+1.37%) |
Oct 14, 2010 | 47.31 | 47.44 | 47.01 | 47.35 | 4,096 | +0.96(+2.07%) |
Oct 13, 2010 | 45.95 | 46.44 | 45.95 | 46.39 | 4,616 | +1.34(+2.97%) |
Oct 12, 2010 | 45.22 | 45.29 | 45.05 | 45.05 | 9,531 | +0.18(+0.40%) |
Oct 11, 2010 | 45.00 | 45.00 | 44.82 | 44.87 | 27,044 | +0.27(+0.61%) |
Oct 08, 2010 | 44.07 | 44.60 | 44.07 | 44.60 | 28,297 | +0.30(+0.68%) |
Oct 07, 2010 | 44.51 | 44.51 | 44.15 | 44.30 | 4,128 | -0.35(-0.78%) |
Oct 06, 2010 | 44.71 | 44.71 | 44.56 | 44.65 | 5,388 | +0.40(+0.90%) |
Oct 05, 2010 | 43.99 | 44.25 | 43.99 | 44.25 | 13,252 | +0.79(+1.82%) |
Oct 04, 2010 | 43.55 | 43.55 | 43.45 | 43.46 | 3,873 | -0.34(-0.78%) |
Oct 01, 2010 | 43.75 | 44.08 | 43.62 | 43.80 | 1,474 | +0.10(+0.23%) |
Sep 30, 2010 | 43.70 | 44.01 | 43.56 | 43.70 | 5,173 | -0.16(-0.36%) |
Sep 29, 2010 | 43.77 | 43.86 | 43.69 | 43.86 | 2,027 | +0.97(+2.26%) |
Sep 28, 2010 | 43.35 | 43.35 | 42.89 | 42.89 | 1,194 | -0.41(-0.95%) |
Sep 27, 2010 | 43.48 | 43.48 | 43.25 | 43.30 | 2,132 | -0.99(-2.24%) |
Sep 24, 2010 | 43.77 | 44.38 | 43.77 | 44.29 | 2,627 | +0.90(+2.07%) |
Sep 23, 2010 | 43.30 | 43.74 | 43.25 | 43.39 | 5,171 | -0.13(-0.30%) |
Sep 22, 2010 | 43.47 | 43.59 | 43.38 | 43.52 | 2,792 | +0.08(+0.18%) |
Sep 21, 2010 | 43.52 | 43.52 | 43.11 | 43.44 | 2,121 | -0.31(-0.71%) |
Sep 20, 2010 | 43.75 | 43.88 | 43.46 | 43.75 | 6,538 | -0.28(-0.64%) |
Sep 17, 2010 | 43.92 | 44.03 | 43.75 | 44.03 | 5,261 | +0.68(+1.57%) |
Sep 15, 2010 | 43.23 | 43.35 | 43.23 | 43.35 | 724 | -0.35(-0.80%) |
Sep 14, 2010 | 43.50 | 43.76 | 43.50 | 43.70 | 2,975 | +0.25(+0.58%) |
Sep 13, 2010 | 43.60 | 43.60 | 43.21 | 43.45 | 3,479 | +0.90(+2.12%) |
Sep 10, 2010 | 42.35 | 42.55 | 42.35 | 42.55 | 1,189 | +0.19(+0.45%) |
Sep 09, 2010 | 42.39 | 42.82 | 42.24 | 42.36 | 3,665 | +0.16(+0.38%) |
Sep 08, 2010 | 41.92 | 42.44 | 41.92 | 42.20 | 12,917 | +0.50(+1.20%) |
Sep 07, 2010 | 42.10 | 42.10 | 41.70 | 41.70 | 4,681 | -0.40(-0.95%) |
Sep 03, 2010 | 42.15 | 42.19 | 42.04 | 42.10 | 12,620 | +0.04(+0.10%) |
Sep 02, 2010 | 41.90 | 42.06 | 41.65 | 42.06 | 26,753 | -0.05(-0.12%) |