Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 53.49 | 55.16 | 53.09 | 54.01 | 94,039 | +0.51(+0.95%) |
Jan 28, 2011 | 56.32 | 56.32 | 52.58 | 53.50 | 127,209 | -2.30(-4.12%) |
Jan 27, 2011 | 56.99 | 56.99 | 55.28 | 55.80 | 57,087 | -0.79(-1.40%) |
Jan 26, 2011 | 55.12 | 57.08 | 55.11 | 56.59 | 88,955 | +1.05(+1.89%) |
Jan 25, 2011 | 56.78 | 57.35 | 55.11 | 55.54 | 72,521 | -0.87(-1.54%) |
Jan 24, 2011 | 55.01 | 57.15 | 53.10 | 56.41 | 162,053 | +1.13(+2.04%) |
Jan 21, 2011 | 55.63 | 56.98 | 54.62 | 55.28 | 104,869 | -0.43(-0.77%) |
Jan 20, 2011 | 57.05 | 57.39 | 54.00 | 55.71 | 379,059 | -2.14(-3.70%) |
Jan 19, 2011 | 60.86 | 61.28 | 57.40 | 57.85 | 265,496 | -2.37(-3.94%) |
Jan 18, 2011 | 57.00 | 60.30 | 56.07 | 60.22 | 253,134 | +2.29(+3.95%) |
Jan 14, 2011 | 57.99 | 58.54 | 57.51 | 57.93 | 105,303 | +0.05(+0.09%) |
Jan 13, 2011 | 57.66 | 58.33 | 57.21 | 57.88 | 70,945 | -0.37(-0.64%) |
Jan 12, 2011 | 58.85 | 58.93 | 57.22 | 58.25 | 151,212 | -0.75(-1.27%) |
Jan 11, 2011 | 57.83 | 60.00 | 57.31 | 59.00 | 254,726 | +1.90(+3.33%) |
Jan 10, 2011 | 53.83 | 57.30 | 53.40 | 57.10 | 184,021 | +3.85(+7.23%) |
Jan 07, 2011 | 53.00 | 53.93 | 52.52 | 53.25 | 140,821 | +0.76(+1.45%) |
Jan 06, 2011 | 52.00 | 52.97 | 51.63 | 52.49 | 88,074 | +0.88(+1.71%) |
Jan 05, 2011 | 51.00 | 51.96 | 50.22 | 51.61 | 36,774 | +0.79(+1.55%) |
Jan 04, 2011 | 51.99 | 51.99 | 49.80 | 50.82 | 88,348 | -0.34(-0.66%) |
Jan 03, 2011 | 50.66 | 51.71 | 50.00 | 51.16 | 111,971 | +1.91(+3.88%) |
Dec 31, 2010 | 48.60 | 49.90 | 48.32 | 49.25 | 72,000 | +0.64(+1.32%) |
Dec 30, 2010 | 49.01 | 49.51 | 48.48 | 48.61 | 87,248 | -0.49(-1.00%) |
Dec 29, 2010 | 48.75 | 49.39 | 48.65 | 49.10 | 70,802 | +0.35(+0.72%) |
Dec 28, 2010 | 49.00 | 49.18 | 48.70 | 48.75 | 60,701 | +0.10(+0.21%) |
Dec 27, 2010 | 49.52 | 50.03 | 47.54 | 48.65 | 151,051 | -1.35(-2.70%) |
Dec 23, 2010 | 50.95 | 50.95 | 49.74 | 50.00 | 30,729 | -0.70(-1.38%) |
Dec 22, 2010 | 50.30 | 50.77 | 49.93 | 50.70 | 49,797 | +0.23(+0.46%) |
Dec 21, 2010 | 50.13 | 51.04 | 49.62 | 50.47 | 196,293 | +1.09(+2.21%) |
Dec 20, 2010 | 49.91 | 51.27 | 48.82 | 49.38 | 274,746 | -0.51(-1.02%) |
Dec 17, 2010 | 48.77 | 50.00 | 48.60 | 49.89 | 501,917 | +0.66(+1.34%) |
Dec 16, 2010 | 48.57 | 49.44 | 48.51 | 49.23 | 68,932 | -0.37(-0.75%) |
Dec 15, 2010 | 49.82 | 49.86 | 48.06 | 49.60 | 184,893 | -0.70(-1.39%) |
Dec 14, 2010 | 50.30 | 51.00 | 49.28 | 50.30 | 172,546 | -0.71(-1.39%) |
Dec 13, 2010 | 54.10 | 54.24 | 49.11 | 51.01 | 322,552 | -2.93(-5.43%) |
Dec 10, 2010 | 54.79 | 55.50 | 53.54 | 53.94 | 172,231 | -0.06(-0.11%) |
Dec 09, 2010 | 53.81 | 54.20 | 52.56 | 54.00 | 141,783 | +0.97(+1.83%) |
Dec 08, 2010 | 51.30 | 53.11 | 50.94 | 53.03 | 192,119 | +1.03(+1.98%) |
Dec 07, 2010 | 51.43 | 52.00 | 50.40 | 52.00 | 135,652 | +0.40(+0.78%) |
Dec 06, 2010 | 52.76 | 52.91 | 50.76 | 51.60 | 70,432 | -0.40(-0.77%) |
Dec 03, 2010 | 52.34 | 52.71 | 51.41 | 52.00 | 72,042 | -0.17(-0.33%) |
Dec 02, 2010 | 52.56 | 52.99 | 51.74 | 52.17 | 161,066 | -0.83(-1.57%) |
Dec 01, 2010 | 51.51 | 53.70 | 51.51 | 53.00 | 236,097 | +2.26(+4.45%) |
Nov 30, 2010 | 50.98 | 50.98 | 50.12 | 50.74 | 52,532 | +0.12(+0.24%) |
Nov 29, 2010 | 50.97 | 51.00 | 50.02 | 50.62 | 72,582 | +0.12(+0.24%) |
Nov 26, 2010 | 50.46 | 50.80 | 50.01 | 50.50 | 54,146 | -0.51(-1.00%) |
Nov 24, 2010 | 50.21 | 51.01 | 51.01 | 51.01 | 211,816 | +1.19(+2.39%) |
Nov 23, 2010 | 46.65 | 50.14 | 46.28 | 49.82 | 217,112 | +2.27(+4.77%) |
Nov 22, 2010 | 47.30 | 47.83 | 46.60 | 47.55 | 52,139 | +0.19(+0.40%) |
Nov 19, 2010 | 47.20 | 47.45 | 46.51 | 47.36 | 93,441 | +0.16(+0.34%) |
Nov 18, 2010 | 48.49 | 48.68 | 46.88 | 47.20 | 128,204 | +0.07(+0.15%) |
Nov 17, 2010 | 44.51 | 47.79 | 44.35 | 47.13 | 173,077 | +2.07(+4.59%) |
Nov 16, 2010 | 45.79 | 45.99 | 44.87 | 45.06 | 243,262 | -1.84(-3.92%) |
Nov 15, 2010 | 47.97 | 47.97 | 44.31 | 46.90 | 354,472 | -0.17(-0.36%) |
Nov 12, 2010 | 47.53 | 48.97 | 46.67 | 47.07 | 242,330 | -2.68(-5.39%) |
Nov 11, 2010 | 49.57 | 50.39 | 48.50 | 49.75 | 296,273 | -1.11(-2.18%) |
Nov 10, 2010 | 45.81 | 51.75 | 45.55 | 50.86 | 614,522 | +2.66(+5.52%) |
Nov 09, 2010 | 50.00 | 51.00 | 47.89 | 48.20 | 408,858 | -1.13(-2.29%) |
Nov 08, 2010 | 45.53 | 49.50 | 45.24 | 49.33 | 401,278 | +4.29(+9.52%) |
Nov 05, 2010 | 46.26 | 46.62 | 44.76 | 45.04 | 113,530 | -1.15(-2.49%) |
Nov 04, 2010 | 47.29 | 47.29 | 43.81 | 46.19 | 234,466 | -0.37(-0.79%) |
Nov 03, 2010 | 46.91 | 47.00 | 45.98 | 46.56 | 59,929 | +0.16(+0.34%) |
Nov 02, 2010 | 45.99 | 47.00 | 45.29 | 46.40 | 84,072 | +0.87(+1.90%) |