Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 55.06 | 56.23 | 55.01 | 56.13 | 172,384 | +1.14(+2.07%) |
Jan 28, 2011 | 56.93 | 56.98 | 54.17 | 55.00 | 285,582 | -1.97(-3.45%) |
Jan 27, 2011 | 55.88 | 57.23 | 55.81 | 56.96 | 256,257 | +1.08(+1.93%) |
Jan 26, 2011 | 55.42 | 56.23 | 54.95 | 55.88 | 234,130 | +0.49(+0.89%) |
Jan 25, 2011 | 55.64 | 55.64 | 54.58 | 55.39 | 177,859 | -0.47(-0.85%) |
Jan 24, 2011 | 54.37 | 57.10 | 54.37 | 55.87 | 250,881 | +1.69(+3.12%) |
Jan 21, 2011 | 54.76 | 55.37 | 53.48 | 54.18 | 208,297 | -0.23(-0.43%) |
Jan 20, 2011 | 56.28 | 56.49 | 53.16 | 54.41 | 301,709 | -2.41(-4.24%) |
Jan 19, 2011 | 57.63 | 57.76 | 56.62 | 56.82 | 291,793 | -1.04(-1.80%) |
Jan 18, 2011 | 58.59 | 58.59 | 57.57 | 57.86 | 144,725 | -0.75(-1.28%) |
Jan 14, 2011 | 58.83 | 58.85 | 57.54 | 58.61 | 136,807 | +0.38(+0.65%) |
Jan 13, 2011 | 58.32 | 58.97 | 57.43 | 58.23 | 178,426 | -0.09(-0.15%) |
Jan 12, 2011 | 57.82 | 59.34 | 57.67 | 58.32 | 254,265 | +1.14(+1.99%) |
Jan 11, 2011 | 57.53 | 58.47 | 56.68 | 57.18 | 240,597 | +0.03(+0.06%) |
Jan 10, 2011 | 53.24 | 58.32 | 53.23 | 57.14 | 680,186 | +3.49(+6.51%) |
Jan 07, 2011 | 54.00 | 54.66 | 53.18 | 53.65 | 131,310 | -0.28(-0.51%) |
Jan 06, 2011 | 54.92 | 54.92 | 53.22 | 53.93 | 167,761 | -0.82(-1.50%) |
Jan 05, 2011 | 53.70 | 55.95 | 53.66 | 54.75 | 490,024 | +0.76(+1.41%) |
Jan 04, 2011 | 51.72 | 54.06 | 51.72 | 53.99 | 615,923 | +2.29(+4.44%) |
Jan 03, 2011 | 51.64 | 52.60 | 51.38 | 51.69 | 255,416 | +0.43(+0.84%) |
Dec 31, 2010 | 52.34 | 52.55 | 50.93 | 51.26 | 262,323 | -1.15(-2.19%) |
Dec 30, 2010 | 52.78 | 53.37 | 52.17 | 52.41 | 499,372 | -0.34(-0.65%) |
Dec 29, 2010 | 51.20 | 53.05 | 50.91 | 52.75 | 407,961 | +1.81(+3.56%) |
Dec 28, 2010 | 51.71 | 51.95 | 50.33 | 50.94 | 345,121 | -0.80(-1.55%) |
Dec 27, 2010 | 53.37 | 53.84 | 51.06 | 51.74 | 322,876 | -1.58(-2.96%) |
Dec 23, 2010 | 53.05 | 54.47 | 52.14 | 53.32 | 417,838 | -0.16(-0.29%) |
Dec 22, 2010 | 54.87 | 55.94 | 53.11 | 53.48 | 899,782 | -4.79(-8.22%) |
Dec 21, 2010 | 58.89 | 59.08 | 57.00 | 58.26 | 334,838 | -0.45(-0.76%) |
Dec 20, 2010 | 58.07 | 60.74 | 58.07 | 58.71 | 427,503 | +0.82(+1.42%) |
Dec 17, 2010 | 58.33 | 58.43 | 56.33 | 57.89 | 590,990 | -0.83(-1.41%) |
Dec 16, 2010 | 59.73 | 59.73 | 58.44 | 58.72 | 188,327 | -0.76(-1.28%) |
Dec 15, 2010 | 59.57 | 61.02 | 59.28 | 59.48 | 93,889 | -0.08(-0.13%) |
Dec 14, 2010 | 61.06 | 61.68 | 59.26 | 59.56 | 170,708 | -1.26(-2.07%) |
Dec 13, 2010 | 57.44 | 62.79 | 57.34 | 60.82 | 625,896 | +3.75(+6.57%) |
Dec 10, 2010 | 55.15 | 57.36 | 55.12 | 57.07 | 168,260 | +2.10(+3.81%) |
Dec 09, 2010 | 56.71 | 56.89 | 54.82 | 54.97 | 155,829 | -1.37(-2.43%) |
Dec 08, 2010 | 57.32 | 58.09 | 56.03 | 56.34 | 139,260 | -1.01(-1.76%) |
Dec 07, 2010 | 56.71 | 57.97 | 56.71 | 57.35 | 251,648 | +1.54(+2.75%) |
Dec 06, 2010 | 53.72 | 56.06 | 52.97 | 55.81 | 375,420 | +2.27(+4.24%) |
Dec 03, 2010 | 51.84 | 53.79 | 51.24 | 53.55 | 143,772 | +1.61(+3.11%) |
Dec 02, 2010 | 50.46 | 52.13 | 50.03 | 51.93 | 172,125 | -0.07(-0.13%) |
Dec 01, 2010 | 51.93 | 52.93 | 51.40 | 52.00 | 169,062 | +1.08(+2.12%) |
Nov 30, 2010 | 49.64 | 51.25 | 48.97 | 50.92 | 147,028 | +0.60(+1.20%) |
Nov 29, 2010 | 52.17 | 52.17 | 49.87 | 50.32 | 213,017 | -2.32(-4.41%) |
Nov 26, 2010 | 52.21 | 52.92 | 52.01 | 52.64 | 45,019 | -0.09(-0.18%) |
Nov 24, 2010 | 50.15 | 52.74 | 52.74 | 52.74 | 177,824 | +2.99(+6.02%) |
Nov 23, 2010 | 50.23 | 50.62 | 49.17 | 49.74 | 172,688 | -1.22(-2.39%) |
Nov 22, 2010 | 50.36 | 51.17 | 49.95 | 50.96 | 138,348 | +0.27(+0.53%) |
Nov 19, 2010 | 51.60 | 51.70 | 50.54 | 50.69 | 197,472 | -0.99(-1.92%) |
Nov 18, 2010 | 51.33 | 52.40 | 51.16 | 51.68 | 181,199 | +0.45(+0.88%) |
Nov 17, 2010 | 50.96 | 51.54 | 50.49 | 51.23 | 128,190 | +0.28(+0.56%) |
Nov 16, 2010 | 50.43 | 51.46 | 49.68 | 50.95 | 395,742 | -0.02(-0.03%) |
Nov 15, 2010 | 51.19 | 52.41 | 49.94 | 50.97 | 212,995 | +0.32(+0.63%) |
Nov 12, 2010 | 54.28 | 54.62 | 50.35 | 50.65 | 429,619 | -4.27(-7.77%) |
Nov 11, 2010 | 55.26 | 55.99 | 54.57 | 54.91 | 142,875 | -1.44(-2.55%) |
Nov 10, 2010 | 54.49 | 56.44 | 53.86 | 56.35 | 201,707 | +1.67(+3.06%) |
Nov 09, 2010 | 54.07 | 57.26 | 53.43 | 54.68 | 464,601 | +1.02(+1.89%) |
Nov 08, 2010 | 53.02 | 54.27 | 52.41 | 53.66 | 175,776 | +0.41(+0.78%) |
Nov 05, 2010 | 53.66 | 53.84 | 53.14 | 53.25 | 164,402 | -0.76(-1.40%) |
Nov 04, 2010 | 51.42 | 54.41 | 51.42 | 54.01 | 438,438 | +3.12(+6.13%) |
Nov 03, 2010 | 49.19 | 51.02 | 49.17 | 50.89 | 182,344 | +1.72(+3.50%) |
Nov 02, 2010 | 49.66 | 49.69 | 48.22 | 49.17 | 217,596 | +0.53(+1.10%) |