Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 62.15 | 62.60 | 61.00 | 61.80 | 1,402 | +0.70(+1.14%) |
Jan 28, 2011 | 63.50 | 64.00 | 60.90 | 61.10 | 1,679 | -1.45(-2.31%) |
Jan 27, 2011 | 62.50 | 63.40 | 61.70 | 62.55 | 1,422 | +0.05(+0.08%) |
Jan 26, 2011 | 62.10 | 63.95 | 59.12 | 62.50 | 9,117 | -2.00(-3.10%) |
Jan 25, 2011 | 67.50 | 68.75 | 64.50 | 64.50 | 3,064 | -3.55(-5.22%) |
Jan 24, 2011 | 73.20 | 73.20 | 67.50 | 68.05 | 2,594 | -1.80(-2.58%) |
Jan 21, 2011 | 70.45 | 70.45 | 69.80 | 69.85 | 846 | -0.20(-0.29%) |
Jan 20, 2011 | 70.35 | 71.05 | 69.25 | 70.05 | 2,188 | -1.25(-1.75%) |
Jan 19, 2011 | 74.70 | 74.70 | 70.60 | 71.30 | 5,384 | -3.50(-4.68%) |
Jan 18, 2011 | 73.30 | 77.00 | 73.30 | 74.80 | 1,243 | +0.85(+1.15%) |
Jan 14, 2011 | 77.55 | 77.55 | 73.95 | 73.95 | 3,860 | -5.35(-6.75%) |
Jan 13, 2011 | 79.05 | 80.45 | 79.05 | 79.30 | 1,122 | -0.30(-0.38%) |
Jan 12, 2011 | 82.06 | 82.10 | 78.70 | 79.60 | 1,032 | -0.68(-0.84%) |
Jan 11, 2011 | 78.00 | 82.10 | 77.50 | 80.28 | 7,152 | +2.73(+3.51%) |
Jan 10, 2011 | 74.50 | 78.63 | 73.00 | 77.55 | 13,908 | +2.20(+2.92%) |
Jan 07, 2011 | 79.45 | 79.65 | 72.50 | 75.35 | 9,703 | -4.46(-5.59%) |
Jan 06, 2011 | 84.60 | 84.60 | 79.45 | 79.81 | 4,573 | -4.98(-5.87%) |
Jan 05, 2011 | 84.70 | 85.00 | 81.95 | 84.79 | 2,774 | +0.65(+0.77%) |
Jan 04, 2011 | 85.25 | 85.35 | 81.85 | 84.14 | 5,199 | -1.11(-1.30%) |
Jan 03, 2011 | 87.50 | 87.50 | 83.40 | 85.25 | 6,311 | -1.80(-2.07%) |
Dec 31, 2010 | 83.25 | 89.00 | 82.95 | 87.05 | 8,468 | -2.30(-2.57%) |
Dec 30, 2010 | 86.95 | 95.45 | 86.25 | 89.35 | 37,764 | +6.85(+8.30%) |
Dec 29, 2010 | 80.00 | 85.00 | 78.80 | 82.50 | 12,772 | +2.55(+3.19%) |
Dec 28, 2010 | 79.05 | 79.95 | 77.00 | 79.95 | 3,252 | +2.50(+3.23%) |
Dec 27, 2010 | 77.40 | 77.55 | 76.70 | 77.45 | 609 | +0.50(+0.65%) |
Dec 23, 2010 | 77.00 | 77.30 | 76.50 | 76.95 | 1,641 | +0.40(+0.52%) |
Dec 22, 2010 | 77.40 | 77.90 | 76.55 | 76.55 | 968 | -0.15(-0.20%) |
Dec 21, 2010 | 76.50 | 77.36 | 76.50 | 76.70 | 813 | +0.25(+0.33%) |
Dec 20, 2010 | 77.50 | 79.05 | 76.45 | 76.45 | 1,966 | -1.21(-1.56%) |
Dec 17, 2010 | 77.90 | 78.90 | 76.75 | 77.66 | 2,146 | +1.46(+1.92%) |
Dec 16, 2010 | 77.50 | 77.50 | 75.75 | 76.20 | 3,733 | -1.91(-2.44%) |
Dec 15, 2010 | 79.40 | 79.40 | 77.25 | 78.11 | 1,685 | -0.39(-0.50%) |
Dec 14, 2010 | 79.50 | 79.50 | 77.50 | 78.50 | 262 | -0.65(-0.82%) |
Dec 13, 2010 | 81.00 | 81.30 | 78.60 | 79.15 | 2,835 | -1.35(-1.68%) |
Dec 10, 2010 | 77.30 | 80.50 | 77.00 | 80.50 | 3,191 | +2.70(+3.47%) |
Dec 09, 2010 | 80.00 | 80.00 | 77.50 | 77.80 | 2,608 | -1.78(-2.23%) |
Dec 08, 2010 | 77.28 | 81.45 | 76.50 | 79.58 | 2,577 | +0.99(+1.26%) |
Dec 07, 2010 | 81.75 | 82.35 | 77.45 | 78.58 | 8,364 | -1.91(-2.37%) |
Dec 06, 2010 | 77.50 | 81.25 | 77.26 | 80.50 | 6,553 | +4.01(+5.24%) |
Dec 03, 2010 | 78.30 | 79.35 | 76.25 | 76.49 | 1,365 | -0.91(-1.18%) |
Dec 02, 2010 | 77.50 | 79.25 | 76.50 | 77.40 | 4,090 | -0.16(-0.20%) |
Dec 01, 2010 | 78.75 | 80.50 | 77.50 | 77.56 | 5,050 | -0.99(-1.27%) |
Nov 30, 2010 | 78.50 | 80.70 | 78.50 | 78.55 | 3,602 | -0.20(-0.25%) |
Nov 29, 2010 | 77.40 | 81.25 | 77.25 | 78.75 | 4,790 | +2.60(+3.41%) |
Nov 26, 2010 | 72.50 | 77.69 | 72.50 | 76.15 | 1,902 | +0.05(+0.07%) |
Nov 24, 2010 | 81.75 | 76.10 | 76.10 | 76.10 | 1,377 | +1.93(+2.61%) |
Nov 23, 2010 | 74.50 | 74.50 | 70.25 | 74.17 | 3,969 | -1.11(-1.47%) |
Nov 22, 2010 | 77.50 | 81.89 | 71.50 | 75.28 | 16,828 | -0.28(-0.36%) |
Nov 19, 2010 | 77.50 | 77.50 | 74.55 | 75.55 | 3,050 | +2.05(+2.79%) |
Nov 18, 2010 | 70.10 | 74.95 | 69.35 | 73.50 | 5,373 | +4.20(+6.06%) |
Nov 17, 2010 | 69.84 | 72.65 | 69.30 | 69.30 | 3,573 | +1.20(+1.76%) |
Nov 16, 2010 | 75.00 | 75.49 | 68.10 | 68.10 | 10,847 | -6.65(-8.90%) |
Nov 15, 2010 | 73.25 | 77.34 | 73.25 | 74.75 | 3,953 | +1.50(+2.05%) |
Nov 12, 2010 | 77.55 | 78.80 | 73.00 | 73.25 | 10,480 | -3.10(-4.06%) |
Nov 11, 2010 | 81.60 | 81.60 | 75.95 | 76.35 | 6,431 | -2.35(-2.99%) |
Nov 10, 2010 | 77.00 | 80.00 | 76.25 | 78.70 | 9,002 | +1.70(+2.21%) |
Nov 09, 2010 | 81.45 | 86.95 | 76.50 | 77.00 | 43,749 | -0.85(-1.09%) |
Nov 08, 2010 | 74.35 | 79.95 | 70.05 | 77.85 | 47,696 | +11.35(+17.08%) |
Nov 05, 2010 | 62.35 | 69.30 | 62.35 | 66.50 | 9,878 | +4.96(+8.05%) |
Nov 04, 2010 | 63.00 | 68.35 | 60.05 | 61.54 | 7,757 | -0.26(-0.42%) |
Nov 03, 2010 | 63.85 | 64.70 | 61.30 | 61.80 | 2,936 | -0.68(-1.08%) |
Nov 02, 2010 | 64.05 | 64.05 | 62.00 | 62.48 | 3,786 | +1.83(+3.01%) |