Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.90 | 40.90 | 39.70 | 39.74 | 700 | -0.15(-0.37%) |
Jan 28, 2011 | 38.28 | 39.89 | 38.28 | 39.89 | 2,200 | +2.20(+5.83%) |
Jan 27, 2011 | 38.14 | 38.14 | 37.69 | 37.69 | 500 | -0.80(-2.09%) |
Jan 26, 2011 | 37.85 | 38.49 | 37.77 | 38.49 | 1,720 | +0.61(+1.62%) |
Jan 25, 2011 | 38.09 | 38.16 | 37.73 | 37.88 | 2,293 | -0.65(-1.69%) |
Jan 24, 2011 | 38.92 | 39.04 | 38.51 | 38.53 | 2,794 | -0.68(-1.73%) |
Jan 20, 2011 | 39.89 | 39.21 | 39.21 | 39.21 | 3,200 | -1.77(-4.32%) |
Jan 18, 2011 | 40.77 | 40.98 | 40.98 | 40.98 | 9,300 | +0.65(+1.62%) |
Jan 14, 2011 | 40.67 | 40.67 | 40.20 | 40.33 | 3,025 | -0.73(-1.79%) |
Jan 13, 2011 | 42.07 | 42.07 | 40.91 | 41.06 | 11,646 | -1.04(-2.47%) |
Jan 12, 2011 | 42.13 | 42.13 | 41.89 | 42.10 | 4,349 | +0.07(+0.17%) |
Jan 11, 2011 | 42.06 | 42.20 | 41.81 | 42.03 | 2,500 | +0.90(+2.19%) |
Jan 10, 2011 | 41.29 | 41.43 | 40.97 | 41.13 | 5,155 | +0.23(+0.56%) |
Jan 07, 2011 | 41.11 | 41.40 | 40.90 | 40.90 | 900 | -0.66(-1.59%) |
Jan 06, 2011 | 41.55 | 41.59 | 41.26 | 41.56 | 3,040 | -0.14(-0.34%) |
Jan 05, 2011 | 41.01 | 41.72 | 40.65 | 41.70 | 7,100 | -0.50(-1.18%) |
Jan 04, 2011 | 43.37 | 43.37 | 41.98 | 42.20 | 9,227 | -1.43(-3.28%) |
Jan 03, 2011 | 44.74 | 44.74 | 43.63 | 43.63 | 1,631 | -0.42(-0.96%) |
Dec 31, 2010 | 43.80 | 44.23 | 43.69 | 44.05 | 5,660 | +0.83(+1.92%) |
Dec 30, 2010 | 45.50 | 45.50 | 43.22 | 43.22 | 1,634 | -0.43(-0.99%) |
Dec 29, 2010 | 44.46 | 44.46 | 43.35 | 43.65 | 8,992 | +0.39(+0.90%) |
Dec 28, 2010 | 41.77 | 44.24 | 41.77 | 43.26 | 7,115 | +1.46(+3.49%) |
Dec 23, 2010 | 41.78 | 41.80 | 41.80 | 41.80 | 300 | +0.07(+0.17%) |
Dec 22, 2010 | 41.90 | 41.90 | 41.69 | 41.73 | 2,270 | -0.17(-0.40%) |
Dec 21, 2010 | 41.51 | 41.90 | 41.50 | 41.90 | 1,040 | +0.06(+0.15%) |
Dec 20, 2010 | 41.69 | 41.85 | 41.69 | 41.84 | 1,380 | +0.36(+0.86%) |
Dec 17, 2010 | 41.45 | 41.53 | 41.02 | 41.48 | 5,212 | +0.44(+1.07%) |
Dec 16, 2010 | 40.63 | 41.35 | 40.61 | 41.04 | 6,200 | -0.23(-0.56%) |
Dec 15, 2010 | 41.61 | 41.81 | 41.27 | 41.27 | 13,800 | -1.11(-2.62%) |
Dec 14, 2010 | 42.65 | 42.65 | 42.06 | 42.38 | 5,204 | +0.45(+1.06%) |
Dec 13, 2010 | 41.36 | 42.58 | 41.36 | 41.94 | 9,375 | +0.46(+1.11%) |
Dec 10, 2010 | 40.63 | 41.68 | 40.63 | 41.48 | 725 | +0.54(+1.32%) |
Dec 09, 2010 | 41.20 | 41.73 | 40.76 | 40.94 | 5,106 | +0.54(+1.32%) |
Dec 08, 2010 | 41.52 | 42.94 | 40.25 | 40.40 | 5,400 | -1.23(-2.95%) |
Dec 07, 2010 | 44.50 | 44.50 | 41.63 | 41.63 | 4,010 | -0.77(-1.81%) |
Dec 06, 2010 | 43.14 | 43.14 | 42.40 | 42.40 | 1,454 | +0.80(+1.92%) |
Dec 03, 2010 | 41.63 | 41.63 | 41.60 | 41.60 | 1,039 | +0.95(+2.32%) |
Dec 02, 2010 | 41.70 | 41.70 | 40.66 | 40.66 | 762 | -0.09(-0.21%) |
Dec 01, 2010 | 40.98 | 40.98 | 40.49 | 40.74 | 2,753 | +0.66(+1.65%) |
Nov 30, 2010 | 40.15 | 40.16 | 40.08 | 40.08 | 500 | +1.35(+3.50%) |
Nov 29, 2010 | 38.73 | 38.73 | 38.73 | 38.73 | 500 | +0.22(+0.56%) |
Nov 26, 2010 | 37.50 | 41.87 | 37.50 | 38.51 | 1,319 | -0.88(-2.23%) |
Nov 24, 2010 | 39.39 | 39.39 | 39.39 | 39.39 | 100 | -0.51(-1.28%) |
Nov 23, 2010 | 39.88 | 39.90 | 39.88 | 39.90 | 400 | +0.33(+0.83%) |
Nov 22, 2010 | 38.81 | 39.61 | 38.81 | 39.57 | 715 | +1.20(+3.14%) |
Nov 19, 2010 | 38.78 | 39.18 | 38.37 | 38.37 | 500 | -0.23(-0.59%) |
Nov 18, 2010 | 38.00 | 38.59 | 38.00 | 38.59 | 2,600 | +1.85(+5.04%) |
Nov 17, 2010 | 36.81 | 36.81 | 36.40 | 36.74 | 1,400 | +0.41(+1.13%) |
Nov 16, 2010 | 36.29 | 36.41 | 35.92 | 36.33 | 4,582 | -0.19(-0.52%) |
Nov 15, 2010 | 36.30 | 37.10 | 36.30 | 36.52 | 1,430 | -0.51(-1.39%) |
Nov 12, 2010 | 37.02 | 37.03 | 36.83 | 37.03 | 1,350 | -2.24(-5.69%) |
Nov 11, 2010 | 39.31 | 39.37 | 38.66 | 39.27 | 1,250 | +0.18(+0.45%) |
Nov 10, 2010 | 39.39 | 39.39 | 38.30 | 39.09 | 5,486 | +0.42(+1.08%) |
Nov 09, 2010 | 40.00 | 42.50 | 38.62 | 38.67 | 7,595 | -1.33(-3.31%) |
Nov 08, 2010 | 40.00 | 40.87 | 38.26 | 40.00 | 5,844 | +1.88(+4.93%) |
Nov 05, 2010 | 37.37 | 38.12 | 37.37 | 38.12 | 1,110 | +0.95(+2.57%) |
Nov 04, 2010 | 36.45 | 40.56 | 36.45 | 37.16 | 718 | +2.63(+7.63%) |
Nov 03, 2010 | 34.94 | 34.94 | 34.53 | 34.53 | 500 | -0.77(-2.18%) |
Nov 02, 2010 | 35.52 | 35.52 | 35.30 | 35.30 | 3,524 | +0.12(+0.34%) |