Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 56.17 | 56.17 | 55.55 | 55.99 | 976 | +0.29(+0.52%) |
Jan 28, 2011 | 56.40 | 56.40 | 55.70 | 55.70 | 231 | -2.55(-4.38%) |
Jan 27, 2011 | 57.53 | 58.25 | 57.53 | 58.25 | 3,200 | +1.60(+2.82%) |
Jan 26, 2011 | 56.83 | 56.83 | 56.65 | 56.65 | 2,120 | +0.62(+1.11%) |
Jan 25, 2011 | 55.96 | 56.03 | 55.96 | 56.03 | 170 | -0.52(-0.92%) |
Jan 24, 2011 | 55.45 | 56.55 | 55.45 | 56.55 | 830 | -0.75(-1.31%) |
Jan 21, 2011 | 57.23 | 57.52 | 57.23 | 57.30 | 259 | +0.27(+0.47%) |
Jan 20, 2011 | 56.00 | 57.03 | 55.80 | 57.03 | 2,750 | +3.41(+6.36%) |
Jan 19, 2011 | 54.16 | 54.25 | 53.62 | 53.62 | 1,160 | -0.73(-1.34%) |
Jan 18, 2011 | 53.77 | 54.56 | 53.77 | 54.35 | 3,085 | +1.87(+3.56%) |
Jan 14, 2011 | 52.00 | 52.48 | 52.00 | 52.48 | 2,450 | +0.64(+1.23%) |
Jan 13, 2011 | 51.93 | 51.93 | 51.84 | 51.84 | 1,500 | +2.71(+5.52%) |
Jan 12, 2011 | 49.13 | 49.13 | 49.13 | 49.13 | 130 | +1.00(+2.08%) |
Jan 11, 2011 | 48.05 | 48.13 | 48.00 | 48.13 | 202 | +2.90(+6.41%) |
Jan 10, 2011 | 45.19 | 45.23 | 45.19 | 45.23 | 119 | -2.47(-5.18%) |
Jan 06, 2011 | 47.70 | 47.70 | 47.70 | 0 | -1.32(-2.69%) | |
Jan 04, 2011 | 49.02 | 49.02 | 49.02 | 0 | +0.16(+0.33%) | |
Jan 03, 2011 | 48.39 | 48.86 | 48.39 | 48.86 | 132 | +1.32(+2.78%) |
Dec 30, 2010 | 47.54 | 47.54 | 47.54 | 0 | -0.34(-0.71%) | |
Dec 29, 2010 | 47.58 | 47.88 | 47.58 | 47.88 | 40 | +0.88(+1.87%) |
Dec 28, 2010 | 47.50 | 47.50 | 47.00 | 47.00 | 468 | +0.02(+0.04%) |
Dec 27, 2010 | 46.98 | 46.98 | 46.98 | 46.98 | 400 | -0.84(-1.76%) |
Dec 23, 2010 | 47.82 | 47.82 | 47.82 | 47.82 | 1,000 | +0.00(+0.00%) |
Dec 22, 2010 | 47.82 | 47.82 | 47.82 | 47.82 | 281 | -0.03(-0.06%) |
Dec 21, 2010 | 47.97 | 47.98 | 47.85 | 47.85 | 123 | +0.51(+1.08%) |
Dec 20, 2010 | 47.51 | 47.56 | 47.34 | 47.34 | 1,664 | -0.31(-0.65%) |
Dec 17, 2010 | 47.65 | 47.65 | 47.65 | 47.65 | 200 | -0.10(-0.21%) |
Dec 16, 2010 | 47.75 | 47.75 | 47.75 | 47.75 | 75 | -0.87(-1.79%) |
Dec 15, 2010 | 48.49 | 48.62 | 48.49 | 48.62 | 700 | +0.51(+1.06%) |
Dec 14, 2010 | 48.11 | 48.11 | 48.11 | 48.11 | 200 | -0.13(-0.27%) |
Dec 13, 2010 | 47.74 | 48.24 | 47.69 | 48.24 | 840 | +1.26(+2.68%) |
Dec 10, 2010 | 46.98 | 46.98 | 46.98 | 46.98 | 107 | +0.92(+2.00%) |
Dec 09, 2010 | 46.06 | 46.06 | 46.06 | 46.06 | 100 | -0.29(-0.63%) |
Dec 08, 2010 | 46.35 | 46.35 | 46.35 | 46.35 | 10 | +2.90(+6.67%) |
Dec 06, 2010 | 43.45 | 43.45 | 43.45 | 100 | +1.65(+3.95%) | |
Dec 02, 2010 | 41.80 | 41.80 | 41.80 | 41.80 | 0 | -0.12(-0.29%) |
Dec 01, 2010 | 42.00 | 42.23 | 41.92 | 41.92 | 1,572 | +0.37(+0.89%) |
Nov 30, 2010 | 41.40 | 41.55 | 41.35 | 41.55 | 527 | +0.70(+1.71%) |
Nov 29, 2010 | 40.67 | 40.85 | 40.48 | 40.85 | 400 | -1.42(-3.36%) |
Nov 26, 2010 | 42.05 | 42.27 | 41.98 | 42.27 | 796 | -1.12(-2.58%) |
Nov 24, 2010 | 43.59 | 43.39 | 43.39 | 43.39 | 168 | -0.89(-2.01%) |
Nov 23, 2010 | 44.59 | 44.59 | 44.28 | 44.28 | 870 | -1.34(-2.94%) |
Nov 22, 2010 | 45.50 | 45.62 | 45.45 | 45.62 | 825 | -1.12(-2.40%) |
Nov 19, 2010 | 46.30 | 46.74 | 46.30 | 46.74 | 573 | +0.14(+0.30%) |
Nov 18, 2010 | 46.10 | 46.60 | 45.32 | 46.60 | 7,065 | +1.40(+3.10%) |
Nov 17, 2010 | 44.80 | 45.35 | 44.80 | 45.20 | 1,490 | +0.76(+1.71%) |
Nov 16, 2010 | 44.80 | 44.80 | 44.35 | 44.44 | 984 | -1.26(-2.76%) |
Nov 15, 2010 | 45.97 | 45.97 | 45.70 | 45.70 | 62 | -0.45(-0.98%) |
Nov 12, 2010 | 46.15 | 46.15 | 46.15 | 46.15 | 4 | -0.59(-1.26%) |
Nov 11, 2010 | 46.21 | 46.74 | 45.95 | 46.74 | 722 | +0.04(+0.09%) |
Nov 09, 2010 | 46.70 | 46.70 | 46.70 | 0 | -0.20(-0.43%) | |
Nov 08, 2010 | 46.75 | 46.91 | 46.60 | 46.90 | 309 | -1.32(-2.74%) |
Nov 05, 2010 | 48.75 | 48.80 | 48.22 | 48.22 | 860 | -2.43(-4.80%) |
Nov 04, 2010 | 50.40 | 50.70 | 50.40 | 50.65 | 211 | -0.30(-0.59%) |
Nov 03, 2010 | 51.70 | 51.75 | 50.85 | 50.95 | 2,849 | -0.30(-0.59%) |
Nov 02, 2010 | 51.60 | 51.60 | 51.25 | 51.25 | 122 | +0.95(+1.89%) |