Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 48.64 | 49.16 | 48.41 | 48.41 | 214,719 | -0.05(-0.10%) |
Jan 28, 2011 | 49.47 | 49.77 | 48.43 | 48.46 | 177,559 | -0.94(-1.90%) |
Jan 27, 2011 | 49.00 | 49.71 | 48.85 | 49.40 | 281,932 | +0.36(+0.73%) |
Jan 26, 2011 | 48.75 | 49.26 | 48.56 | 49.04 | 307,697 | +0.29(+0.59%) |
Jan 25, 2011 | 48.84 | 48.98 | 48.59 | 48.75 | 356,198 | -0.05(-0.10%) |
Jan 24, 2011 | 49.47 | 49.50 | 48.77 | 48.80 | 226,982 | -0.44(-0.89%) |
Jan 21, 2011 | 49.91 | 50.03 | 49.24 | 49.24 | 203,058 | -0.30(-0.61%) |
Jan 20, 2011 | 49.86 | 50.35 | 49.54 | 49.54 | 197,683 | -0.45(-0.90%) |
Jan 19, 2011 | 51.10 | 51.16 | 49.93 | 49.99 | 267,563 | -1.12(-2.19%) |
Jan 18, 2011 | 51.35 | 51.53 | 51.04 | 51.11 | 315,579 | -0.31(-0.60%) |
Jan 14, 2011 | 50.62 | 51.48 | 50.36 | 51.42 | 164,590 | +0.92(+1.82%) |
Jan 13, 2011 | 50.10 | 50.88 | 49.76 | 50.50 | 143,619 | +0.43(+0.86%) |
Jan 12, 2011 | 50.00 | 50.20 | 49.36 | 50.07 | 186,059 | +0.43(+0.87%) |
Jan 11, 2011 | 48.65 | 49.75 | 48.65 | 49.64 | 195,798 | +1.09(+2.25%) |
Jan 10, 2011 | 48.56 | 48.96 | 48.11 | 48.55 | 230,842 | -0.07(-0.14%) |
Jan 07, 2011 | 48.25 | 48.81 | 48.05 | 48.62 | 185,374 | +0.63(+1.31%) |
Jan 06, 2011 | 47.20 | 48.41 | 47.20 | 47.99 | 277,251 | +0.88(+1.87%) |
Jan 05, 2011 | 47.28 | 47.56 | 46.95 | 47.11 | 358,144 | -0.21(-0.44%) |
Jan 04, 2011 | 47.99 | 48.01 | 47.27 | 47.32 | 282,499 | -0.37(-0.78%) |
Jan 03, 2011 | 47.45 | 48.13 | 47.34 | 47.69 | 438,115 | +0.41(+0.87%) |
Dec 31, 2010 | 47.87 | 48.07 | 47.17 | 47.28 | 190,988 | -0.59(-1.23%) |
Dec 30, 2010 | 48.00 | 48.30 | 47.82 | 47.87 | 131,539 | -0.07(-0.15%) |
Dec 29, 2010 | 47.74 | 48.22 | 47.52 | 47.94 | 138,574 | +0.19(+0.40%) |
Dec 28, 2010 | 48.04 | 48.07 | 47.60 | 47.75 | 129,685 | -0.30(-0.62%) |
Dec 27, 2010 | 47.75 | 48.39 | 47.58 | 48.05 | 169,628 | +0.13(+0.27%) |
Dec 23, 2010 | 48.09 | 48.71 | 47.85 | 47.92 | 184,623 | +0.00(+0.00%) |
Dec 22, 2010 | 47.69 | 48.16 | 47.53 | 47.92 | 274,444 | +0.40(+0.84%) |
Dec 21, 2010 | 47.50 | 48.08 | 47.11 | 47.52 | 212,740 | +0.30(+0.64%) |
Dec 20, 2010 | 47.41 | 47.95 | 46.99 | 47.22 | 417,279 | -0.18(-0.38%) |
Dec 17, 2010 | 47.00 | 47.67 | 46.53 | 47.40 | 880,847 | +0.53(+1.13%) |
Dec 16, 2010 | 46.63 | 47.13 | 46.29 | 46.87 | 248,799 | +0.47(+1.01%) |
Dec 15, 2010 | 46.45 | 46.70 | 45.91 | 46.40 | 369,111 | +0.13(+0.28%) |
Dec 14, 2010 | 45.50 | 46.70 | 45.49 | 46.27 | 719,914 | +0.71(+1.56%) |
Dec 13, 2010 | 46.50 | 47.81 | 44.77 | 45.56 | 1,730,861 | -3.44(-7.02%) |
Dec 10, 2010 | 48.35 | 49.09 | 48.35 | 49.00 | 231,127 | +0.56(+1.16%) |
Dec 09, 2010 | 48.86 | 49.08 | 48.38 | 48.44 | 282,292 | -0.50(-1.02%) |
Dec 08, 2010 | 49.88 | 50.02 | 48.90 | 48.94 | 270,730 | -0.74(-1.49%) |
Dec 07, 2010 | 49.93 | 50.10 | 49.58 | 49.68 | 257,342 | +0.11(+0.22%) |
Dec 06, 2010 | 49.68 | 49.92 | 49.53 | 49.57 | 127,470 | -0.23(-0.46%) |
Dec 03, 2010 | 49.31 | 50.00 | 49.25 | 49.80 | 268,379 | +0.25(+0.50%) |
Dec 02, 2010 | 49.25 | 49.75 | 49.25 | 49.55 | 264,553 | +0.24(+0.49%) |
Dec 01, 2010 | 49.01 | 49.75 | 48.65 | 49.31 | 342,316 | +0.61(+1.25%) |
Nov 30, 2010 | 48.90 | 49.34 | 48.66 | 48.70 | 251,863 | -0.44(-0.90%) |
Nov 29, 2010 | 48.70 | 49.22 | 48.28 | 49.14 | 210,142 | +0.06(+0.12%) |
Nov 26, 2010 | 48.62 | 49.47 | 48.38 | 49.08 | 77,468 | +0.17(+0.35%) |
Nov 24, 2010 | 49.03 | 48.91 | 48.91 | 48.91 | 245,755 | +0.02(+0.04%) |
Nov 23, 2010 | 48.45 | 49.20 | 48.33 | 48.89 | 244,412 | +0.19(+0.39%) |
Nov 22, 2010 | 49.23 | 49.34 | 47.67 | 48.70 | 366,606 | -0.64(-1.30%) |
Nov 19, 2010 | 48.83 | 49.67 | 48.83 | 49.34 | 221,439 | +0.27(+0.55%) |
Nov 18, 2010 | 49.09 | 49.82 | 48.72 | 49.07 | 277,040 | +0.15(+0.31%) |
Nov 17, 2010 | 48.36 | 49.04 | 48.01 | 48.92 | 151,647 | +0.72(+1.49%) |
Nov 16, 2010 | 48.85 | 49.06 | 48.02 | 48.20 | 254,638 | -1.06(-2.15%) |
Nov 15, 2010 | 49.09 | 49.49 | 48.00 | 49.26 | 198,834 | +0.46(+0.94%) |
Nov 12, 2010 | 48.78 | 49.24 | 48.72 | 48.80 | 235,102 | -0.32(-0.65%) |
Nov 11, 2010 | 48.98 | 49.50 | 48.98 | 49.12 | 191,940 | -0.20(-0.41%) |
Nov 10, 2010 | 48.80 | 49.39 | 48.23 | 49.32 | 208,109 | +0.64(+1.31%) |
Nov 09, 2010 | 48.86 | 49.03 | 48.27 | 48.68 | 524,114 | -0.28(-0.57%) |
Nov 08, 2010 | 48.29 | 49.10 | 48.29 | 48.96 | 253,103 | +0.19(+0.39%) |
Nov 05, 2010 | 49.19 | 49.40 | 48.40 | 48.77 | 259,948 | -0.73(-1.47%) |
Nov 04, 2010 | 49.12 | 49.50 | 48.90 | 49.50 | 340,747 | +0.71(+1.46%) |
Nov 03, 2010 | 49.87 | 49.91 | 47.64 | 48.79 | 505,093 | -0.90(-1.81%) |
Nov 02, 2010 | 48.86 | 49.95 | 48.77 | 49.69 | 284,049 | +1.32(+2.73%) |