Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 51.53 | 51.95 | 50.91 | 51.18 | 32,613 | -0.34(-0.65%) |
Jan 28, 2011 | 53.60 | 53.85 | 51.52 | 51.52 | 15,887 | -2.38(-4.41%) |
Jan 27, 2011 | 54.41 | 54.72 | 53.59 | 53.90 | 11,556 | +0.54(+1.02%) |
Jan 26, 2011 | 51.37 | 53.69 | 51.13 | 53.35 | 18,486 | +2.50(+4.91%) |
Jan 25, 2011 | 49.87 | 50.86 | 49.87 | 50.86 | 9,622 | +0.45(+0.90%) |
Jan 24, 2011 | 49.47 | 50.40 | 48.72 | 50.40 | 17,038 | +0.74(+1.48%) |
Jan 21, 2011 | 49.88 | 51.03 | 49.41 | 49.67 | 12,093 | +0.13(+0.27%) |
Jan 20, 2011 | 51.46 | 51.46 | 49.48 | 49.53 | 18,932 | -1.56(-3.05%) |
Jan 19, 2011 | 52.30 | 52.89 | 51.09 | 51.09 | 24,729 | -1.42(-2.70%) |
Jan 18, 2011 | 53.38 | 53.39 | 51.51 | 52.51 | 29,543 | -0.89(-1.66%) |
Jan 14, 2011 | 53.60 | 53.60 | 53.07 | 53.39 | 3,481 | +0.00(+0.00%) |
Jan 13, 2011 | 54.08 | 54.20 | 53.37 | 53.39 | 2,915 | -0.48(-0.89%) |
Jan 12, 2011 | 53.60 | 54.36 | 53.02 | 53.87 | 10,110 | +0.28(+0.52%) |
Jan 11, 2011 | 51.92 | 53.74 | 51.25 | 53.59 | 20,745 | +2.48(+4.85%) |
Jan 10, 2011 | 51.18 | 51.27 | 50.76 | 51.11 | 5,843 | -0.81(-1.56%) |
Jan 07, 2011 | 51.25 | 52.16 | 51.25 | 51.93 | 5,830 | +0.81(+1.59%) |
Jan 06, 2011 | 51.92 | 52.53 | 50.78 | 51.11 | 6,239 | -0.81(-1.56%) |
Jan 05, 2011 | 49.92 | 52.76 | 49.71 | 51.93 | 22,735 | +1.70(+3.39%) |
Jan 04, 2011 | 50.72 | 50.83 | 49.85 | 50.23 | 10,635 | -0.91(-1.79%) |
Jan 03, 2011 | 50.20 | 51.14 | 49.73 | 51.14 | 11,029 | +2.12(+4.33%) |
Dec 31, 2010 | 48.83 | 49.94 | 48.83 | 49.02 | 5,586 | -1.01(-2.02%) |
Dec 30, 2010 | 51.72 | 52.09 | 48.51 | 50.03 | 19,219 | -1.85(-3.57%) |
Dec 29, 2010 | 51.92 | 52.23 | 50.97 | 51.88 | 2,334 | +0.40(+0.78%) |
Dec 28, 2010 | 52.54 | 53.22 | 50.27 | 51.48 | 33,180 | +1.14(+2.27%) |
Dec 27, 2010 | 49.53 | 50.39 | 48.84 | 50.33 | 11,878 | +0.36(+0.72%) |
Dec 23, 2010 | 52.20 | 52.88 | 49.47 | 49.97 | 32,903 | -1.81(-3.50%) |
Dec 22, 2010 | 51.63 | 51.89 | 50.82 | 51.79 | 24,183 | -0.04(-0.08%) |
Dec 21, 2010 | 51.82 | 52.24 | 51.20 | 51.83 | 20,037 | +0.04(+0.08%) |
Dec 20, 2010 | 46.70 | 52.59 | 46.70 | 51.79 | 41,732 | +5.66(+12.27%) |
Dec 17, 2010 | 43.71 | 46.12 | 43.50 | 46.12 | 77,038 | +2.22(+5.06%) |
Dec 16, 2010 | 43.47 | 44.11 | 42.99 | 43.90 | 183,354 | +0.41(+0.94%) |
Dec 15, 2010 | 44.12 | 45.64 | 43.45 | 43.50 | 23,818 | -0.45(-1.03%) |
Dec 14, 2010 | 43.57 | 44.24 | 43.23 | 43.95 | 11,720 | +0.38(+0.86%) |
Dec 13, 2010 | 44.05 | 44.15 | 42.88 | 43.57 | 30,404 | -0.19(-0.44%) |
Dec 10, 2010 | 44.04 | 44.68 | 43.41 | 43.76 | 21,905 | +0.27(+0.61%) |
Dec 09, 2010 | 41.54 | 44.03 | 41.34 | 43.50 | 47,922 | +2.17(+5.25%) |
Dec 08, 2010 | 39.81 | 41.49 | 39.27 | 41.32 | 49,857 | +1.78(+4.50%) |
Dec 07, 2010 | 39.81 | 39.90 | 39.21 | 39.55 | 25,154 | +0.10(+0.25%) |
Dec 06, 2010 | 39.07 | 39.57 | 38.95 | 39.45 | 9,948 | +0.30(+0.77%) |
Dec 03, 2010 | 39.08 | 39.18 | 38.84 | 39.15 | 16,871 | +0.00(+0.00%) |
Dec 02, 2010 | 38.99 | 39.15 | 38.75 | 39.15 | 3,589 | -0.08(-0.21%) |
Dec 01, 2010 | 39.24 | 39.24 | 38.82 | 39.23 | 11,129 | +0.41(+1.05%) |
Nov 30, 2010 | 38.58 | 39.15 | 38.58 | 38.82 | 16,336 | +0.23(+0.61%) |
Nov 29, 2010 | 38.62 | 39.13 | 38.19 | 38.59 | 4,965 | -0.13(-0.35%) |
Nov 26, 2010 | 38.58 | 38.85 | 38.58 | 38.72 | 1,557 | -0.01(-0.02%) |
Nov 24, 2010 | 38.69 | 38.73 | 38.73 | 38.73 | 5,190 | +0.31(+0.80%) |
Nov 23, 2010 | 38.40 | 38.93 | 37.88 | 38.42 | 22,092 | -0.31(-0.80%) |
Nov 22, 2010 | 38.69 | 39.03 | 38.44 | 38.73 | 14,623 | +0.33(+0.87%) |
Nov 19, 2010 | 38.49 | 38.60 | 38.09 | 38.39 | 17,107 | -0.01(-0.02%) |
Nov 18, 2010 | 38.69 | 38.69 | 38.32 | 38.40 | 5,522 | -0.24(-0.63%) |
Nov 17, 2010 | 39.22 | 39.22 | 37.99 | 38.64 | 8,720 | +0.62(+1.62%) |
Nov 16, 2010 | 38.42 | 38.78 | 38.00 | 38.03 | 6,009 | -0.43(-1.11%) |
Nov 15, 2010 | 38.52 | 38.80 | 38.08 | 38.45 | 17,102 | +0.67(+1.77%) |
Nov 12, 2010 | 38.36 | 38.80 | 37.78 | 37.78 | 4,897 | -0.63(-1.63%) |
Nov 11, 2010 | 37.95 | 38.80 | 37.95 | 38.41 | 6,336 | -0.14(-0.37%) |
Nov 10, 2010 | 38.28 | 38.71 | 38.01 | 38.55 | 7,970 | +0.33(+0.85%) |
Nov 09, 2010 | 39.24 | 39.24 | 38.02 | 38.23 | 16,990 | -1.09(-2.78%) |
Nov 08, 2010 | 39.53 | 39.91 | 38.99 | 39.32 | 23,995 | -0.20(-0.51%) |
Nov 05, 2010 | 37.63 | 39.53 | 37.59 | 39.52 | 14,191 | +0.28(+0.72%) |
Nov 04, 2010 | 37.26 | 39.63 | 37.26 | 39.24 | 55,536 | +3.51(+9.84%) |
Nov 03, 2010 | 36.09 | 36.26 | 35.26 | 35.72 | 2,964 | -0.54(-1.50%) |
Nov 02, 2010 | 36.32 | 36.52 | 34.74 | 36.27 | 28,937 | +0.17(+0.46%) |