Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2010 | 36.16 | 36.19 | 35.81 | 36.10 | 10,049 | +0.43(+1.19%) |
Oct 29, 2010 | 35.69 | 35.90 | 35.65 | 35.67 | 4,681 | +0.05(+0.14%) |
Oct 28, 2010 | 34.54 | 36.18 | 34.54 | 35.62 | 7,837 | +1.06(+3.07%) |
Oct 27, 2010 | 33.83 | 34.99 | 33.83 | 34.56 | 10,449 | +1.04(+3.11%) |
Oct 25, 2010 | 33.01 | 33.53 | 32.82 | 33.52 | 12,803 | +0.41(+1.24%) |
Oct 22, 2010 | 32.26 | 33.11 | 32.26 | 33.11 | 5,045 | +0.80(+2.48%) |
Oct 21, 2010 | 32.33 | 33.18 | 32.14 | 32.31 | 7,893 | +0.18(+0.57%) |
Oct 20, 2010 | 31.35 | 32.32 | 31.35 | 32.12 | 8,635 | +1.28(+4.14%) |
Oct 19, 2010 | 30.48 | 32.45 | 30.15 | 30.85 | 12,308 | +0.06(+0.19%) |
Oct 18, 2010 | 28.86 | 30.83 | 28.86 | 30.79 | 9,450 | +1.84(+6.34%) |
Oct 15, 2010 | 28.82 | 28.95 | 28.55 | 28.95 | 34,400 | +0.42(+1.46%) |
Oct 14, 2010 | 28.89 | 28.89 | 28.38 | 28.53 | 18,601 | -0.03(-0.12%) |
Oct 13, 2010 | 29.04 | 29.04 | 28.38 | 28.57 | 16,399 | -0.04(-0.15%) |
Oct 12, 2010 | 29.12 | 29.12 | 28.34 | 28.61 | 20,814 | +0.25(+0.88%) |
Oct 11, 2010 | 28.38 | 29.00 | 28.30 | 28.36 | 28,791 | -0.02(-0.06%) |
Oct 08, 2010 | 28.38 | 28.38 | 28.07 | 28.38 | 4,542 | +0.20(+0.71%) |
Oct 07, 2010 | 28.73 | 28.99 | 28.18 | 28.18 | 6,108 | -0.28(-0.97%) |
Oct 06, 2010 | 28.80 | 29.50 | 28.45 | 28.45 | 19,578 | -0.77(-2.63%) |
Oct 05, 2010 | 28.38 | 29.22 | 28.37 | 29.22 | 7,905 | +0.99(+3.52%) |
Oct 04, 2010 | 28.13 | 28.38 | 27.96 | 28.23 | 7,281 | +0.18(+0.62%) |