Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 42.40 | 43.60 | 42.20 | 43.20 | 22,714 | +0.20(+0.47%) |
Jan 28, 2011 | 45.00 | 45.40 | 43.00 | 43.00 | 44,167 | -1.80(-4.02%) |
Jan 27, 2011 | 45.80 | 46.40 | 44.80 | 44.80 | 16,685 | -1.40(-3.03%) |
Jan 26, 2011 | 45.60 | 47.01 | 45.00 | 46.20 | 57,081 | +1.00(+2.21%) |
Jan 25, 2011 | 45.20 | 45.80 | 44.60 | 45.20 | 25,418 | -0.60(-1.31%) |
Jan 24, 2011 | 46.00 | 46.80 | 45.60 | 45.80 | 15,990 | -0.20(-0.43%) |
Jan 21, 2011 | 46.40 | 47.60 | 45.80 | 46.00 | 19,422 | +0.00(+0.00%) |
Jan 20, 2011 | 47.20 | 47.80 | 45.00 | 46.00 | 28,858 | -1.60(-3.36%) |
Jan 19, 2011 | 50.60 | 50.60 | 47.60 | 47.60 | 28,477 | -2.40(-4.80%) |
Jan 18, 2011 | 49.80 | 52.00 | 48.00 | 50.00 | 40,454 | -0.20(-0.40%) |
Jan 14, 2011 | 50.00 | 51.60 | 50.00 | 50.20 | 15,857 | +0.40(+0.80%) |
Jan 13, 2011 | 51.00 | 51.00 | 49.60 | 49.80 | 16,332 | -1.10(-2.16%) |
Jan 12, 2011 | 51.80 | 52.00 | 49.80 | 50.90 | 21,749 | -0.70(-1.36%) |
Jan 11, 2011 | 53.20 | 53.20 | 51.60 | 51.60 | 18,227 | -1.20(-2.27%) |
Jan 10, 2011 | 49.60 | 53.20 | 49.60 | 52.80 | 48,601 | +3.80(+7.76%) |
Jan 07, 2011 | 50.40 | 50.90 | 48.20 | 49.00 | 19,012 | -1.40(-2.78%) |
Jan 06, 2011 | 51.40 | 51.60 | 50.00 | 50.40 | 16,526 | -1.20(-2.33%) |
Jan 05, 2011 | 50.40 | 51.60 | 50.40 | 51.60 | 12,758 | +1.00(+1.98%) |
Jan 04, 2011 | 51.80 | 52.00 | 50.00 | 50.60 | 48,328 | -0.80(-1.56%) |
Jan 03, 2011 | 49.20 | 51.40 | 48.40 | 51.40 | 40,257 | +2.80(+5.76%) |
Dec 31, 2010 | 50.60 | 51.40 | 48.60 | 48.60 | 25,417 | -2.40(-4.71%) |
Dec 30, 2010 | 52.80 | 52.80 | 51.00 | 51.00 | 24,826 | -2.00(-3.77%) |
Dec 29, 2010 | 53.60 | 53.60 | 52.80 | 53.00 | 12,054 | -0.40(-0.75%) |
Dec 28, 2010 | 53.20 | 54.40 | 52.80 | 53.40 | 26,175 | +0.20(+0.38%) |
Dec 27, 2010 | 51.80 | 53.80 | 51.80 | 53.20 | 30,960 | +1.00(+1.92%) |
Dec 23, 2010 | 52.00 | 52.40 | 49.80 | 52.20 | 15,914 | +0.00(+0.00%) |
Dec 22, 2010 | 52.00 | 52.40 | 51.00 | 52.20 | 21,876 | +0.40(+0.77%) |
Dec 21, 2010 | 51.80 | 52.80 | 50.40 | 51.80 | 33,687 | +0.00(+0.00%) |
Dec 20, 2010 | 51.60 | 53.00 | 51.00 | 51.80 | 40,718 | +0.80(+1.57%) |
Dec 17, 2010 | 52.60 | 53.00 | 49.00 | 51.00 | 81,108 | -1.80(-3.41%) |
Dec 16, 2010 | 53.00 | 54.20 | 51.00 | 52.80 | 97,449 | +1.60(+3.12%) |
Dec 15, 2010 | 49.00 | 51.80 | 49.00 | 51.20 | 62,507 | +1.80(+3.64%) |
Dec 14, 2010 | 47.40 | 50.00 | 46.60 | 49.40 | 63,219 | +2.40(+5.11%) |
Dec 13, 2010 | 47.60 | 48.40 | 47.00 | 47.00 | 36,695 | +0.20(+0.43%) |
Dec 10, 2010 | 45.60 | 47.40 | 45.20 | 46.80 | 30,288 | +1.40(+3.08%) |
Dec 09, 2010 | 45.00 | 45.40 | 44.20 | 45.40 | 21,257 | +0.80(+1.79%) |
Dec 08, 2010 | 45.00 | 45.00 | 44.20 | 44.60 | 17,658 | -0.40(-0.89%) |
Dec 07, 2010 | 45.00 | 45.40 | 44.00 | 45.00 | 26,650 | +0.40(+0.90%) |
Dec 06, 2010 | 44.60 | 45.00 | 44.00 | 44.60 | 13,403 | -0.20(-0.45%) |
Dec 03, 2010 | 44.20 | 45.00 | 44.20 | 44.80 | 9,133 | +0.20(+0.45%) |
Dec 02, 2010 | 45.40 | 45.60 | 44.40 | 44.60 | 25,636 | -0.60(-1.33%) |
Dec 01, 2010 | 44.40 | 46.20 | 44.40 | 45.20 | 28,998 | +0.60(+1.35%) |
Nov 30, 2010 | 44.60 | 45.00 | 44.40 | 44.60 | 21,740 | -0.60(-1.33%) |
Nov 29, 2010 | 44.80 | 45.80 | 44.20 | 45.20 | 15,958 | -0.20(-0.44%) |
Nov 26, 2010 | 45.20 | 46.80 | 45.20 | 45.40 | 7,401 | -0.40(-0.87%) |
Nov 24, 2010 | 44.60 | 45.80 | 45.80 | 45.80 | 25,366 | +1.60(+3.62%) |
Nov 23, 2010 | 44.60 | 45.20 | 43.20 | 44.20 | 23,275 | -1.00(-2.21%) |
Nov 22, 2010 | 46.20 | 46.20 | 44.00 | 45.20 | 24,985 | -1.00(-2.16%) |
Nov 19, 2010 | 47.00 | 47.80 | 45.20 | 46.20 | 34,143 | -1.20(-2.53%) |
Nov 18, 2010 | 42.60 | 48.20 | 42.20 | 47.40 | 120,426 | +5.20(+12.32%) |
Nov 17, 2010 | 42.60 | 44.00 | 42.00 | 42.20 | 33,440 | -0.40(-0.94%) |
Nov 16, 2010 | 44.40 | 45.00 | 42.40 | 42.60 | 46,121 | -2.80(-6.17%) |
Nov 15, 2010 | 45.00 | 45.80 | 44.80 | 45.40 | 26,701 | +0.60(+1.34%) |
Nov 12, 2010 | 46.60 | 47.20 | 44.80 | 44.80 | 35,948 | -2.80(-5.88%) |
Nov 11, 2010 | 47.20 | 47.60 | 46.60 | 47.60 | 15,053 | -0.40(-0.83%) |
Nov 10, 2010 | 47.40 | 48.00 | 46.20 | 48.00 | 19,474 | +0.80(+1.69%) |
Nov 09, 2010 | 48.40 | 48.40 | 46.60 | 47.20 | 25,525 | -1.20(-2.48%) |
Nov 08, 2010 | 46.60 | 48.60 | 46.20 | 48.40 | 30,689 | +1.80(+3.86%) |
Nov 05, 2010 | 46.80 | 47.40 | 46.40 | 46.60 | 38,855 | -2.00(-4.12%) |
Nov 04, 2010 | 48.00 | 48.80 | 47.40 | 48.60 | 38,370 | +1.20(+2.53%) |
Nov 03, 2010 | 46.80 | 47.80 | 46.80 | 47.40 | 17,836 | +0.20(+0.42%) |
Nov 02, 2010 | 46.60 | 49.40 | 46.40 | 47.20 | 62,899 | +1.40(+3.06%) |