Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 55.20 | 55.20 | 51.24 | 52.56 | 3,502 | -2.40(-4.36%) |
Jan 28, 2011 | 56.16 | 56.16 | 54.00 | 54.96 | 2,083 | -0.00(-0.00%) |
Jan 27, 2011 | 55.20 | 56.16 | 53.40 | 54.96 | 2,852 | +0.96(+1.78%) |
Jan 26, 2011 | 53.52 | 54.48 | 53.52 | 54.00 | 1,875 | +0.60(+1.12%) |
Jan 25, 2011 | 51.60 | 54.24 | 51.60 | 53.40 | 1,006 | +2.16(+4.22%) |
Jan 24, 2011 | 55.56 | 55.56 | 51.00 | 51.24 | 5,119 | -4.28(-7.70%) |
Jan 21, 2011 | 54.60 | 55.80 | 53.40 | 55.52 | 1,286 | +2.12(+3.96%) |
Jan 20, 2011 | 54.24 | 54.24 | 52.80 | 53.40 | 2,456 | -0.84(-1.55%) |
Jan 19, 2011 | 56.40 | 56.40 | 54.00 | 54.24 | 3,858 | -2.40(-4.24%) |
Jan 18, 2011 | 59.16 | 59.16 | 56.40 | 56.64 | 2,656 | -1.80(-3.08%) |
Jan 14, 2011 | 57.12 | 58.80 | 57.00 | 58.44 | 2,593 | +0.84(+1.46%) |
Jan 13, 2011 | 67.20 | 67.20 | 57.60 | 57.60 | 10,382 | -1.44(-2.44%) |
Jan 12, 2011 | 56.40 | 59.52 | 56.40 | 59.04 | 5,520 | +3.24(+5.81%) |
Jan 11, 2011 | 53.64 | 57.00 | 53.40 | 55.80 | 10,747 | +3.00(+5.68%) |
Jan 10, 2011 | 52.20 | 53.88 | 51.96 | 52.80 | 6,673 | +1.80(+3.53%) |
Jan 07, 2011 | 52.80 | 52.80 | 50.04 | 51.00 | 3,216 | +0.60(+1.19%) |
Jan 06, 2011 | 54.00 | 54.00 | 49.92 | 50.40 | 5,594 | -1.80(-3.45%) |
Jan 05, 2011 | 50.76 | 52.56 | 50.76 | 52.20 | 2,884 | +1.44(+2.84%) |
Jan 04, 2011 | 50.01 | 51.72 | 49.80 | 50.76 | 1,593 | +1.08(+2.17%) |
Jan 03, 2011 | 51.00 | 51.00 | 49.68 | 49.68 | 1,824 | -0.72(-1.43%) |
Dec 31, 2010 | 50.16 | 52.20 | 49.80 | 50.40 | 1,682 | -0.12(-0.24%) |
Dec 30, 2010 | 51.12 | 52.56 | 49.80 | 50.52 | 2,372 | +0.36(+0.72%) |
Dec 29, 2010 | 51.48 | 51.48 | 50.16 | 50.16 | 1,239 | -0.72(-1.42%) |
Dec 28, 2010 | 50.40 | 51.24 | 50.40 | 50.88 | 760 | +0.48(+0.95%) |
Dec 27, 2010 | 51.60 | 51.60 | 50.40 | 50.40 | 2,766 | +0.24(+0.48%) |
Dec 23, 2010 | 51.00 | 51.00 | 50.16 | 50.16 | 1,835 | -0.84(-1.65%) |
Dec 22, 2010 | 52.20 | 52.20 | 51.00 | 51.00 | 2,388 | -0.24(-0.47%) |
Dec 21, 2010 | 50.88 | 51.96 | 50.88 | 51.24 | 1,330 | +0.84(+1.67%) |
Dec 20, 2010 | 49.92 | 52.20 | 49.92 | 50.40 | 4,552 | -0.96(-1.87%) |
Dec 17, 2010 | 51.00 | 51.84 | 50.76 | 51.36 | 1,419 | +0.00(+0.00%) |
Dec 16, 2010 | 51.12 | 51.60 | 50.40 | 51.36 | 1,539 | +0.60(+1.18%) |
Dec 15, 2010 | 51.12 | 51.72 | 50.64 | 50.76 | 3,548 | -0.12(-0.24%) |
Dec 14, 2010 | 52.20 | 52.20 | 50.64 | 50.88 | 3,487 | +0.48(+0.95%) |
Dec 13, 2010 | 52.20 | 52.20 | 50.40 | 50.40 | 4,312 | -1.80(-3.45%) |
Dec 10, 2010 | 51.36 | 52.20 | 50.64 | 52.20 | 2,676 | +0.96(+1.87%) |
Dec 09, 2010 | 52.32 | 52.56 | 51.00 | 51.24 | 2,418 | -0.84(-1.61%) |
Dec 08, 2010 | 54.48 | 54.48 | 51.36 | 52.08 | 2,473 | -1.80(-3.34%) |
Dec 07, 2010 | 55.20 | 56.64 | 53.40 | 53.88 | 5,036 | -2.34(-4.16%) |
Dec 06, 2010 | 54.00 | 56.40 | 54.00 | 56.22 | 3,463 | +2.82(+5.28%) |
Dec 03, 2010 | 52.32 | 53.76 | 51.96 | 53.40 | 2,298 | +1.44(+2.77%) |
Dec 02, 2010 | 52.80 | 52.80 | 51.60 | 51.96 | 3,346 | -0.37(-0.71%) |
Dec 01, 2010 | 54.24 | 55.56 | 51.00 | 52.33 | 12,236 | -1.67(-3.09%) |
Nov 30, 2010 | 54.00 | 55.44 | 53.76 | 54.00 | 4,939 | -0.12(-0.22%) |
Nov 29, 2010 | 58.32 | 58.32 | 52.80 | 54.12 | 6,093 | -3.00(-5.25%) |
Nov 26, 2010 | 58.08 | 58.08 | 56.75 | 57.12 | 875 | +0.12(+0.21%) |
Nov 24, 2010 | 56.40 | 57.00 | 57.00 | 57.00 | 2,042 | +2.04(+3.71%) |
Nov 23, 2010 | 55.20 | 55.68 | 54.48 | 54.96 | 3,496 | -1.32(-2.35%) |
Nov 22, 2010 | 60.03 | 60.14 | 54.36 | 56.28 | 11,101 | -4.08(-6.76%) |
Nov 19, 2010 | 63.96 | 63.96 | 60.24 | 60.36 | 2,132 | -3.48(-5.45%) |
Nov 18, 2010 | 65.28 | 65.28 | 63.36 | 63.84 | 2,057 | +0.72(+1.14%) |
Nov 17, 2010 | 66.00 | 66.00 | 61.56 | 63.12 | 2,028 | +2.40(+3.95%) |
Nov 16, 2010 | 68.64 | 68.64 | 60.60 | 60.72 | 5,017 | +0.36(+0.60%) |
Nov 15, 2010 | 67.68 | 67.68 | 60.00 | 60.36 | 9,954 | -8.88(-12.82%) |
Nov 12, 2010 | 70.80 | 70.80 | 66.60 | 69.24 | 3,845 | -1.68(-2.37%) |
Nov 11, 2010 | 73.20 | 73.20 | 69.96 | 70.92 | 2,959 | -1.56(-2.15%) |
Nov 10, 2010 | 69.48 | 72.84 | 67.62 | 72.48 | 5,967 | +3.72(+5.41%) |
Nov 09, 2010 | 66.00 | 69.84 | 63.60 | 68.76 | 17,006 | +5.76(+9.14%) |
Nov 08, 2010 | 63.00 | 64.80 | 61.56 | 63.00 | 2,503 | +0.72(+1.16%) |
Nov 05, 2010 | 64.56 | 64.56 | 60.72 | 62.28 | 2,292 | -1.44(-2.26%) |
Nov 04, 2010 | 61.20 | 65.88 | 60.84 | 63.72 | 7,013 | +2.88(+4.73%) |
Nov 03, 2010 | 59.52 | 61.20 | 59.52 | 60.84 | 2,588 | +0.84(+1.40%) |
Nov 02, 2010 | 60.84 | 61.20 | 59.40 | 60.00 | 2,745 | +0.00(+0.00%) |