Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.70 | 18.70 | 17.66 | 18.30 | 42,718 | +0.23(+1.27%) |
Dec 30, 2010 | 18.00 | 18.44 | 17.68 | 18.07 | 40,189 | +0.28(+1.57%) |
Dec 29, 2010 | 17.41 | 17.79 | 17.41 | 17.79 | 22,658 | +0.39(+2.24%) |
Dec 28, 2010 | 17.34 | 17.52 | 17.25 | 17.40 | 19,000 | -27.55(-61.29%) |
Dec 27, 2010 | 44.93 | 45.76 | 44.93 | 44.95 | 12,551 | +0.24(+0.54%) |
Dec 23, 2010 | 44.51 | 44.83 | 44.15 | 44.71 | 6,970 | +0.01(+0.02%) |
Dec 22, 2010 | 44.90 | 44.90 | 44.50 | 44.70 | 3,946 | -0.29(-0.64%) |
Dec 21, 2010 | 45.30 | 45.30 | 44.87 | 44.99 | 21,215 | +0.33(+0.74%) |
Dec 20, 2010 | 44.80 | 45.10 | 44.55 | 44.66 | 26,765 | -0.64(-1.41%) |
Dec 17, 2010 | 44.60 | 45.30 | 44.34 | 45.30 | 9,747 | +0.91(+2.05%) |
Dec 16, 2010 | 44.67 | 44.67 | 44.30 | 44.39 | 16,773 | -0.51(-1.14%) |
Dec 15, 2010 | 45.00 | 45.40 | 44.60 | 44.90 | 171,015 | -0.90(-1.97%) |
Dec 14, 2010 | 45.87 | 46.00 | 45.34 | 45.80 | 6,607 | +0.30(+0.66%) |
Dec 13, 2010 | 45.35 | 45.85 | 44.95 | 45.50 | 7,103 | +0.67(+1.49%) |
Dec 10, 2010 | 44.60 | 45.20 | 44.30 | 44.83 | 20,722 | +0.08(+0.18%) |
Dec 09, 2010 | 45.22 | 45.22 | 44.61 | 44.75 | 9,865 | -0.85(-1.86%) |
Dec 08, 2010 | 45.27 | 45.95 | 45.27 | 45.60 | 11,527 | -2.12(-4.44%) |
Dec 07, 2010 | 47.74 | 47.90 | 47.30 | 47.72 | 5,899 | +0.15(+0.32%) |
Dec 06, 2010 | 47.19 | 47.65 | 46.01 | 47.57 | 19,858 | +0.08(+0.17%) |
Dec 03, 2010 | 48.00 | 48.00 | 46.01 | 47.49 | 5,936 | -0.76(-1.58%) |
Dec 02, 2010 | 48.73 | 49.41 | 47.15 | 48.25 | 11,023 | -0.12(-0.25%) |
Dec 01, 2010 | 45.71 | 48.37 | 45.71 | 48.37 | 8,923 | +2.17(+4.70%) |
Nov 30, 2010 | 46.50 | 47.10 | 46.00 | 46.20 | 4,765 | +0.20(+0.43%) |
Nov 29, 2010 | 45.64 | 47.10 | 45.64 | 46.00 | 4,151 | -0.45(-0.97%) |
Nov 26, 2010 | 46.65 | 46.65 | 44.50 | 46.45 | 2,282 | -0.55(-1.17%) |
Nov 24, 2010 | 47.75 | 47.00 | 47.00 | 47.00 | 3,484 | -0.40(-0.84%) |
Nov 23, 2010 | 47.00 | 47.41 | 46.00 | 47.40 | 2,957 | -1.10(-2.27%) |
Nov 22, 2010 | 48.00 | 48.50 | 46.80 | 48.50 | 4,466 | +0.50(+1.04%) |
Nov 19, 2010 | 48.74 | 48.74 | 46.60 | 48.00 | 2,362 | -1.49(-3.01%) |
Nov 18, 2010 | 48.20 | 49.50 | 48.00 | 49.49 | 2,367 | +3.74(+8.17%) |
Nov 17, 2010 | 47.30 | 47.40 | 45.75 | 45.75 | 3,427 | -1.20(-2.56%) |
Nov 16, 2010 | 46.72 | 47.75 | 46.72 | 46.95 | 2,124 | -0.75(-1.57%) |
Nov 15, 2010 | 49.74 | 49.74 | 47.60 | 47.70 | 6,341 | -2.30(-4.60%) |
Nov 12, 2010 | 51.15 | 51.15 | 49.45 | 50.00 | 12,949 | -1.60(-3.10%) |
Nov 11, 2010 | 51.20 | 51.75 | 51.20 | 51.60 | 8,044 | +0.35(+0.68%) |
Nov 10, 2010 | 53.35 | 53.35 | 50.45 | 51.25 | 6,298 | -2.25(-4.21%) |
Nov 09, 2010 | 52.25 | 53.50 | 52.25 | 53.50 | 988 | -1.00(-1.83%) |
Nov 08, 2010 | 53.95 | 56.30 | 53.95 | 54.50 | 113,564 | +0.00(+0.00%) |
Nov 05, 2010 | 53.62 | 54.75 | 53.55 | 54.50 | 18,885 | +0.50(+0.93%) |
Nov 04, 2010 | 53.67 | 54.15 | 53.67 | 54.00 | 34,341 | +2.80(+5.47%) |
Nov 03, 2010 | 51.36 | 51.36 | 51.05 | 51.20 | 4,769 | +1.09(+2.18%) |
Nov 02, 2010 | 50.20 | 50.30 | 50.10 | 50.11 | 36,299 | +1.10(+2.24%) |
Nov 01, 2010 | 49.42 | 49.42 | 49.00 | 49.01 | 14,145 | +1.12(+2.34%) |
Oct 29, 2010 | 47.89 | 47.89 | 47.39 | 47.89 | 5,404 | +0.39(+0.82%) |
Oct 28, 2010 | 47.17 | 47.64 | 47.15 | 47.50 | 3,531 | +0.66(+1.41%) |
Oct 27, 2010 | 46.68 | 46.99 | 46.50 | 46.84 | 6,908 | -1.06(-2.21%) |
Oct 25, 2010 | 47.90 | 47.90 | 47.58 | 47.90 | 1,662 | +0.27(+0.57%) |
Oct 22, 2010 | 48.02 | 48.02 | 47.60 | 47.63 | 3,692 | -0.63(-1.31%) |
Oct 21, 2010 | 48.40 | 48.55 | 48.25 | 48.26 | 7,162 | +0.36(+0.75%) |
Oct 20, 2010 | 47.55 | 48.29 | 47.55 | 47.90 | 7,172 | +0.95(+2.02%) |
Oct 19, 2010 | 47.30 | 47.40 | 46.95 | 46.95 | 1,892 | -0.34(-0.72%) |
Oct 18, 2010 | 47.00 | 47.29 | 47.00 | 47.29 | 3,652 | -0.71(-1.48%) |
Oct 15, 2010 | 47.70 | 48.00 | 47.60 | 48.00 | 6,486 | +0.65(+1.37%) |
Oct 14, 2010 | 47.31 | 47.44 | 47.01 | 47.35 | 4,096 | +0.96(+2.07%) |
Oct 13, 2010 | 45.95 | 46.44 | 45.95 | 46.39 | 4,616 | +1.34(+2.97%) |
Oct 12, 2010 | 45.22 | 45.29 | 45.05 | 45.05 | 9,531 | +0.18(+0.40%) |
Oct 11, 2010 | 45.00 | 45.00 | 44.82 | 44.87 | 27,044 | +0.27(+0.61%) |
Oct 08, 2010 | 44.07 | 44.60 | 44.07 | 44.60 | 28,297 | +0.30(+0.68%) |
Oct 07, 2010 | 44.51 | 44.51 | 44.15 | 44.30 | 4,128 | -0.35(-0.78%) |
Oct 06, 2010 | 44.71 | 44.71 | 44.56 | 44.65 | 5,388 | +0.40(+0.90%) |
Oct 05, 2010 | 43.99 | 44.25 | 43.99 | 44.25 | 13,252 | +0.79(+1.82%) |
Oct 04, 2010 | 43.55 | 43.55 | 43.45 | 43.46 | 3,873 | -0.34(-0.78%) |