Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 49.15 | 49.15 | 48.88 | 48.95 | 8,991 | -0.36(-0.74%) |
Jan 28, 2011 | 49.08 | 49.47 | 48.94 | 49.31 | 8,352 | +0.07(+0.15%) |
Jan 27, 2011 | 49.02 | 49.25 | 48.92 | 49.24 | 3,062 | +0.23(+0.46%) |
Jan 26, 2011 | 49.51 | 49.51 | 49.01 | 49.01 | 7,961 | -0.54(-1.08%) |
Jan 25, 2011 | 49.35 | 49.70 | 49.07 | 49.55 | 11,505 | +0.26(+0.53%) |
Jan 24, 2011 | 49.50 | 49.50 | 49.02 | 49.29 | 3,489 | +0.25(+0.51%) |
Jan 21, 2011 | 48.70 | 49.17 | 48.70 | 49.04 | 7,952 | +0.24(+0.49%) |
Jan 20, 2011 | 49.17 | 49.17 | 48.63 | 48.80 | 10,439 | -0.26(-0.53%) |
Jan 19, 2011 | 48.92 | 49.18 | 48.92 | 49.06 | 3,675 | +0.03(+0.07%) |
Jan 18, 2011 | 49.13 | 49.15 | 48.91 | 49.03 | 14,571 | -0.36(-0.74%) |
Jan 14, 2011 | 49.33 | 49.63 | 49.26 | 49.39 | 5,791 | +0.06(+0.12%) |
Jan 13, 2011 | 49.36 | 49.74 | 49.26 | 49.33 | 37,242 | +0.10(+0.20%) |
Jan 12, 2011 | 49.42 | 49.42 | 49.19 | 49.23 | 2,826 | -0.12(-0.24%) |
Jan 11, 2011 | 49.36 | 49.38 | 49.11 | 49.35 | 4,922 | +0.05(+0.11%) |
Jan 10, 2011 | 49.58 | 49.61 | 49.19 | 49.30 | 28,860 | +0.19(+0.39%) |
Jan 07, 2011 | 49.15 | 49.36 | 49.10 | 49.11 | 57,832 | +0.11(+0.22%) |
Jan 06, 2011 | 49.00 | 49.41 | 49.00 | 49.00 | 9,620 | -0.13(-0.27%) |
Jan 05, 2011 | 49.47 | 49.47 | 48.94 | 49.13 | 14,555 | -0.42(-0.84%) |
Jan 04, 2011 | 49.73 | 49.73 | 49.48 | 49.55 | 5,522 | -0.17(-0.33%) |
Jan 03, 2011 | 49.46 | 49.77 | 49.46 | 49.72 | 8,061 | +0.13(+0.26%) |
Dec 31, 2010 | 49.57 | 49.74 | 49.52 | 49.59 | 9,029 | +0.41(+0.83%) |
Dec 30, 2010 | 49.37 | 49.37 | 49.08 | 49.18 | 138,763 | -0.04(-0.09%) |
Dec 29, 2010 | 48.83 | 49.34 | 48.71 | 49.22 | 11,607 | +0.54(+1.12%) |
Dec 28, 2010 | 49.10 | 49.10 | 48.52 | 48.68 | 69,406 | -0.42(-0.85%) |
Dec 27, 2010 | 48.95 | 49.15 | 48.63 | 49.10 | 20,098 | -0.20(-0.40%) |
Dec 23, 2010 | 49.29 | 49.37 | 49.22 | 49.29 | 197,723 | +0.00(+0.00%) |
Dec 22, 2010 | 49.33 | 49.49 | 49.27 | 49.29 | 3,928 | -0.06(-0.12%) |
Dec 21, 2010 | 49.06 | 49.35 | 49.04 | 49.35 | 7,813 | +0.00(+0.00%) |
Dec 20, 2010 | 49.59 | 49.66 | 49.13 | 49.35 | 9,331 | +0.03(+0.06%) |
Dec 17, 2010 | 48.80 | 49.38 | 48.58 | 49.32 | 26,014 | +1.03(+2.14%) |
Dec 16, 2010 | 48.50 | 48.50 | 48.10 | 48.29 | 6,564 | -0.02(-0.04%) |
Dec 15, 2010 | 48.55 | 48.68 | 47.98 | 48.30 | 50,603 | -0.19(-0.40%) |
Dec 14, 2010 | 48.62 | 48.97 | 48.42 | 48.50 | 23,905 | -0.59(-1.21%) |
Dec 13, 2010 | 49.16 | 49.22 | 48.77 | 49.09 | 10,264 | -0.02(-0.04%) |
Dec 10, 2010 | 49.19 | 49.43 | 49.11 | 49.11 | 6,951 | -0.11(-0.23%) |
Dec 09, 2010 | 49.42 | 49.59 | 48.70 | 49.22 | 30,830 | +0.19(+0.39%) |
Dec 08, 2010 | 48.98 | 49.33 | 48.62 | 49.03 | 32,746 | -0.10(-0.20%) |
Dec 07, 2010 | 49.50 | 49.72 | 49.03 | 49.13 | 20,230 | -0.73(-1.46%) |
Dec 06, 2010 | 49.37 | 49.93 | 49.37 | 49.86 | 15,224 | +0.47(+0.95%) |
Dec 03, 2010 | 49.88 | 49.88 | 49.39 | 49.39 | 10,597 | -0.42(-0.83%) |
Dec 02, 2010 | 49.82 | 50.12 | 49.72 | 49.81 | 15,640 | -0.12(-0.24%) |
Dec 01, 2010 | 50.43 | 50.43 | 49.72 | 49.93 | 175,302 | -0.26(-0.52%) |
Nov 30, 2010 | 50.34 | 50.52 | 50.16 | 50.19 | 12,127 | -0.22(-0.43%) |
Nov 29, 2010 | 50.22 | 50.43 | 50.22 | 50.41 | 8,738 | +0.30(+0.61%) |
Nov 26, 2010 | 50.22 | 50.22 | 50.00 | 50.10 | 3,528 | +0.18(+0.35%) |
Nov 24, 2010 | 50.17 | 49.93 | 49.93 | 49.93 | 11,180 | -0.43(-0.85%) |
Nov 23, 2010 | 50.49 | 50.50 | 50.25 | 50.36 | 8,549 | +0.05(+0.10%) |
Nov 22, 2010 | 50.22 | 50.47 | 50.06 | 50.31 | 42,520 | +0.25(+0.49%) |
Nov 19, 2010 | 49.93 | 50.09 | 49.82 | 50.06 | 3,098 | +0.34(+0.69%) |
Nov 18, 2010 | 49.60 | 49.72 | 49.54 | 49.72 | 8,389 | +0.05(+0.10%) |
Nov 17, 2010 | 49.87 | 50.00 | 49.63 | 49.67 | 10,147 | -0.08(-0.17%) |
Nov 16, 2010 | 49.18 | 49.81 | 48.97 | 49.75 | 33,462 | +0.81(+1.65%) |
Nov 15, 2010 | 49.68 | 49.72 | 48.90 | 48.94 | 30,453 | -0.80(-1.61%) |
Nov 12, 2010 | 50.04 | 50.09 | 49.74 | 49.74 | 2,893 | -0.27(-0.55%) |
Nov 11, 2010 | 50.18 | 50.30 | 49.67 | 50.02 | 12,915 | -0.14(-0.28%) |
Nov 10, 2010 | 50.34 | 50.38 | 49.58 | 50.16 | 31,771 | -0.01(-0.01%) |
Nov 09, 2010 | 51.14 | 51.14 | 50.16 | 50.16 | 43,645 | -0.85(-1.67%) |
Nov 08, 2010 | 51.19 | 51.41 | 50.95 | 51.02 | 30,586 | +0.06(+0.11%) |
Nov 05, 2010 | 50.62 | 51.14 | 50.62 | 50.96 | 30,694 | -0.48(-0.93%) |
Nov 04, 2010 | 51.11 | 51.51 | 51.11 | 51.44 | 34,643 | +0.75(+1.48%) |
Nov 03, 2010 | 51.94 | 51.94 | 50.38 | 50.69 | 4,921 | -0.86(-1.66%) |
Nov 02, 2010 | 51.46 | 51.55 | 51.30 | 51.55 | 10,437 | +0.26(+0.50%) |