Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 50.62 | 50.62 | 50.10 | 50.10 | 18,544 | -0.66(-1.30%) |
Dec 30, 2010 | 50.79 | 50.89 | 50.67 | 50.76 | 27,377 | +0.09(+0.18%) |
Dec 29, 2010 | 50.77 | 50.77 | 50.58 | 50.67 | 13,391 | -0.05(-0.09%) |
Dec 28, 2010 | 50.93 | 50.93 | 50.47 | 50.72 | 4,282 | -0.07(-0.13%) |
Dec 27, 2010 | 50.42 | 50.80 | 50.34 | 50.79 | 4,341 | +0.19(+0.38%) |
Dec 23, 2010 | 50.69 | 50.84 | 50.52 | 50.60 | 33,099 | -0.02(-0.03%) |
Dec 22, 2010 | 50.69 | 50.81 | 50.58 | 50.61 | 27,490 | -0.01(-0.02%) |
Dec 21, 2010 | 50.30 | 50.66 | 50.30 | 50.62 | 12,850 | +0.52(+1.03%) |
Dec 20, 2010 | 46.42 | 53.98 | 46.42 | 50.10 | 6,312 | +0.15(+0.30%) |
Dec 17, 2010 | 49.74 | 50.01 | 49.55 | 49.95 | 33,645 | +0.19(+0.39%) |
Dec 16, 2010 | 49.40 | 49.82 | 49.21 | 49.76 | 31,145 | +0.30(+0.61%) |
Dec 15, 2010 | 49.59 | 49.89 | 49.33 | 49.46 | 87,242 | -0.11(-0.21%) |
Dec 14, 2010 | 49.76 | 49.82 | 49.52 | 49.56 | 7,606 | -0.05(-0.09%) |
Dec 13, 2010 | 50.07 | 50.07 | 49.61 | 49.61 | 40,434 | -0.20(-0.39%) |
Dec 10, 2010 | 49.42 | 49.80 | 49.30 | 49.80 | 19,315 | +0.57(+1.15%) |
Dec 09, 2010 | 49.24 | 49.32 | 49.09 | 49.24 | 19,037 | +0.12(+0.25%) |
Dec 08, 2010 | 49.29 | 49.29 | 48.94 | 49.11 | 7,867 | +0.02(+0.04%) |
Dec 07, 2010 | 49.51 | 49.51 | 49.04 | 49.09 | 9,804 | +0.13(+0.26%) |
Dec 06, 2010 | 48.68 | 48.97 | 48.59 | 48.97 | 13,903 | +0.32(+0.67%) |
Dec 03, 2010 | 48.01 | 48.64 | 48.01 | 48.64 | 12,520 | +0.44(+0.91%) |
Dec 02, 2010 | 48.01 | 48.25 | 48.01 | 48.20 | 3,713 | +0.54(+1.14%) |
Dec 01, 2010 | 47.58 | 47.77 | 47.51 | 47.66 | 9,677 | +1.00(+2.15%) |
Nov 30, 2010 | 46.57 | 46.91 | 46.38 | 46.65 | 25,066 | -0.34(-0.72%) |
Nov 29, 2010 | 46.77 | 47.05 | 46.35 | 46.99 | 38,833 | -0.09(-0.19%) |
Nov 26, 2010 | 47.20 | 47.26 | 47.08 | 47.08 | 6,822 | -0.11(-0.24%) |
Nov 24, 2010 | 46.81 | 47.20 | 47.20 | 47.20 | 5,407 | +0.96(+2.07%) |
Nov 23, 2010 | 46.31 | 46.35 | 46.13 | 46.24 | 11,065 | -0.53(-1.13%) |
Nov 22, 2010 | 46.32 | 46.83 | 46.18 | 46.77 | 23,677 | +0.25(+0.54%) |
Nov 19, 2010 | 46.25 | 46.52 | 46.02 | 46.52 | 19,737 | +0.23(+0.50%) |
Nov 18, 2010 | 46.26 | 46.51 | 46.21 | 46.29 | 38,101 | +0.68(+1.50%) |
Nov 17, 2010 | 45.60 | 45.63 | 45.49 | 45.60 | 5,602 | +0.26(+0.57%) |
Nov 16, 2010 | 46.06 | 46.06 | 45.21 | 45.35 | 6,540 | -0.91(-1.96%) |
Nov 15, 2010 | 46.49 | 46.65 | 46.25 | 46.25 | 7,995 | -0.03(-0.07%) |
Nov 12, 2010 | 46.57 | 46.88 | 46.15 | 46.28 | 23,283 | -0.67(-1.43%) |
Nov 11, 2010 | 46.57 | 46.96 | 46.47 | 46.96 | 5,176 | -0.01(-0.02%) |
Nov 10, 2010 | 46.66 | 46.99 | 46.43 | 46.96 | 4,531 | +0.36(+0.78%) |
Nov 09, 2010 | 47.40 | 47.40 | 46.58 | 46.60 | 6,131 | -0.59(-1.25%) |
Nov 08, 2010 | 47.17 | 47.24 | 46.94 | 47.19 | 15,820 | -0.06(-0.12%) |
Nov 05, 2010 | 47.00 | 47.35 | 47.00 | 47.25 | 15,522 | +0.38(+0.81%) |
Nov 04, 2010 | 46.60 | 46.87 | 46.54 | 46.87 | 33,309 | +1.47(+3.24%) |
Nov 03, 2010 | 45.71 | 45.85 | 45.31 | 45.40 | 15,144 | -0.26(-0.58%) |
Nov 02, 2010 | 45.37 | 45.67 | 45.37 | 45.66 | 1,620 | +0.60(+1.33%) |
Nov 01, 2010 | 45.44 | 45.65 | 45.04 | 45.07 | 2,537 | -0.20(-0.44%) |
Oct 29, 2010 | 45.11 | 45.26 | 45.10 | 45.26 | 3,658 | +0.23(+0.50%) |
Oct 28, 2010 | 45.53 | 45.53 | 44.91 | 45.04 | 7,650 | +0.04(+0.09%) |
Oct 27, 2010 | 45.04 | 45.17 | 44.76 | 45.00 | 4,784 | -0.58(-1.28%) |
Oct 25, 2010 | 45.46 | 45.83 | 45.46 | 45.58 | 11,441 | +0.45(+0.99%) |
Oct 22, 2010 | 44.90 | 45.14 | 44.87 | 45.14 | 12,227 | +0.34(+0.76%) |
Oct 21, 2010 | 45.13 | 45.40 | 44.39 | 44.80 | 7,294 | -0.13(-0.29%) |
Oct 20, 2010 | 44.58 | 45.16 | 44.58 | 44.92 | 24,986 | +0.56(+1.26%) |
Oct 19, 2010 | 45.20 | 45.20 | 44.22 | 44.36 | 3,015 | -0.91(-2.01%) |
Oct 18, 2010 | 45.03 | 45.27 | 44.93 | 45.27 | 16,172 | +0.27(+0.61%) |
Oct 15, 2010 | 45.41 | 45.41 | 44.81 | 45.00 | 9,625 | -0.11(-0.23%) |
Oct 14, 2010 | 45.10 | 45.24 | 44.94 | 45.10 | 7,855 | -0.22(-0.48%) |
Oct 13, 2010 | 44.92 | 45.48 | 44.84 | 45.32 | 7,969 | +0.81(+1.81%) |
Oct 12, 2010 | 44.33 | 44.60 | 44.12 | 44.52 | 1,863 | +0.05(+0.11%) |
Oct 11, 2010 | 44.42 | 44.70 | 44.42 | 44.47 | 21,619 | +0.14(+0.32%) |
Oct 08, 2010 | 44.33 | 44.33 | 43.70 | 44.33 | 2,973 | +0.60(+1.38%) |
Oct 07, 2010 | 44.17 | 44.17 | 43.62 | 43.73 | 3,367 | -0.06(-0.14%) |
Oct 06, 2010 | 44.14 | 44.19 | 43.78 | 43.79 | 5,743 | -0.38(-0.85%) |
Oct 05, 2010 | 43.54 | 44.19 | 43.33 | 44.16 | 3,563 | +1.15(+2.67%) |
Oct 04, 2010 | 43.38 | 43.38 | 42.91 | 43.01 | 1,661 | -0.30(-0.69%) |