Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 50.68 | 51.01 | 49.79 | 50.81 | 197,588 | +0.26(+0.51%) |
Jan 28, 2011 | 53.03 | 53.22 | 50.51 | 50.55 | 230,310 | -2.59(-4.87%) |
Jan 27, 2011 | 53.64 | 53.78 | 52.96 | 53.14 | 232,715 | -0.40(-0.75%) |
Jan 26, 2011 | 51.80 | 54.46 | 51.80 | 53.54 | 388,650 | +1.96(+3.80%) |
Jan 25, 2011 | 51.82 | 51.99 | 51.00 | 51.58 | 193,316 | -0.39(-0.75%) |
Jan 24, 2011 | 50.90 | 52.44 | 50.76 | 51.97 | 233,905 | +1.21(+2.38%) |
Jan 21, 2011 | 51.39 | 51.76 | 50.20 | 50.76 | 228,706 | -0.31(-0.61%) |
Jan 20, 2011 | 49.94 | 53.64 | 49.94 | 51.07 | 464,625 | +1.00(+2.00%) |
Jan 19, 2011 | 50.86 | 51.15 | 49.77 | 50.07 | 381,814 | -0.92(-1.80%) |
Jan 18, 2011 | 51.20 | 51.62 | 50.82 | 50.99 | 260,334 | -0.53(-1.03%) |
Jan 14, 2011 | 51.30 | 51.92 | 50.92 | 51.52 | 410,293 | +0.02(+0.04%) |
Jan 13, 2011 | 52.01 | 52.24 | 51.10 | 51.50 | 429,052 | -0.62(-1.19%) |
Jan 12, 2011 | 52.40 | 52.96 | 52.05 | 52.12 | 275,923 | +0.15(+0.29%) |
Jan 11, 2011 | 51.95 | 52.90 | 51.50 | 51.97 | 225,537 | +0.02(+0.04%) |
Jan 10, 2011 | 52.71 | 53.21 | 51.61 | 51.95 | 460,816 | -0.94(-1.78%) |
Jan 07, 2011 | 53.30 | 53.53 | 50.48 | 52.89 | 878,998 | -0.32(-0.60%) |
Jan 06, 2011 | 53.96 | 54.23 | 53.21 | 53.21 | 180,882 | -0.76(-1.41%) |
Jan 05, 2011 | 53.90 | 54.50 | 53.54 | 53.97 | 233,455 | +0.02(+0.04%) |
Jan 04, 2011 | 56.00 | 56.00 | 53.44 | 53.95 | 217,936 | -1.91(-3.42%) |
Jan 03, 2011 | 56.42 | 57.09 | 55.79 | 55.86 | 250,482 | +0.03(+0.05%) |
Dec 31, 2010 | 56.42 | 56.42 | 55.57 | 55.83 | 101,347 | -0.66(-1.17%) |
Dec 30, 2010 | 56.66 | 57.02 | 56.43 | 56.49 | 133,337 | -0.32(-0.56%) |
Dec 29, 2010 | 56.49 | 57.49 | 56.30 | 56.81 | 73,729 | +0.31(+0.55%) |
Dec 28, 2010 | 57.45 | 57.59 | 56.27 | 56.50 | 59,242 | -0.75(-1.31%) |
Dec 27, 2010 | 57.28 | 57.52 | 56.44 | 57.25 | 52,062 | -0.34(-0.59%) |
Dec 23, 2010 | 57.44 | 57.80 | 57.37 | 57.59 | 79,362 | +0.14(+0.24%) |
Dec 22, 2010 | 57.24 | 57.74 | 56.99 | 57.45 | 128,897 | +0.15(+0.26%) |
Dec 21, 2010 | 57.00 | 57.33 | 56.56 | 57.30 | 437,054 | +0.34(+0.60%) |
Dec 20, 2010 | 57.00 | 57.03 | 56.45 | 56.96 | 286,961 | +0.16(+0.28%) |
Dec 17, 2010 | 57.00 | 57.21 | 56.40 | 56.80 | 258,409 | -0.18(-0.32%) |
Dec 16, 2010 | 56.33 | 57.33 | 56.05 | 56.98 | 162,375 | +0.90(+1.60%) |
Dec 15, 2010 | 56.83 | 57.42 | 55.77 | 56.08 | 156,133 | -1.03(-1.80%) |
Dec 14, 2010 | 57.66 | 57.70 | 56.66 | 57.11 | 153,220 | -0.24(-0.42%) |
Dec 13, 2010 | 58.91 | 59.39 | 57.12 | 57.35 | 121,614 | -1.35(-2.30%) |
Dec 10, 2010 | 59.43 | 59.43 | 58.16 | 58.70 | 134,298 | -0.60(-1.01%) |
Dec 09, 2010 | 59.69 | 59.85 | 59.09 | 59.30 | 134,883 | +0.27(+0.46%) |
Dec 08, 2010 | 59.28 | 59.98 | 58.67 | 59.03 | 178,287 | -0.20(-0.33%) |
Dec 07, 2010 | 58.48 | 60.05 | 57.88 | 59.23 | 285,864 | +1.55(+2.70%) |
Dec 06, 2010 | 55.46 | 58.04 | 55.46 | 57.67 | 182,315 | +2.03(+3.65%) |
Dec 03, 2010 | 54.69 | 55.83 | 54.69 | 55.64 | 193,510 | +0.40(+0.72%) |
Dec 02, 2010 | 55.05 | 55.88 | 55.01 | 55.24 | 111,329 | +0.06(+0.11%) |
Dec 01, 2010 | 55.41 | 56.39 | 55.06 | 55.18 | 214,037 | +0.62(+1.14%) |
Nov 30, 2010 | 53.78 | 54.91 | 53.51 | 54.56 | 277,872 | -0.04(-0.07%) |
Nov 29, 2010 | 55.27 | 55.50 | 53.58 | 54.60 | 198,774 | -1.25(-2.24%) |
Nov 26, 2010 | 55.40 | 56.31 | 55.40 | 55.85 | 24,792 | -0.15(-0.27%) |
Nov 24, 2010 | 55.96 | 56.00 | 56.00 | 56.00 | 179,975 | +1.11(+2.02%) |
Nov 23, 2010 | 56.43 | 56.43 | 54.62 | 54.89 | 167,069 | -2.56(-4.46%) |
Nov 22, 2010 | 56.27 | 57.49 | 54.73 | 57.45 | 349,705 | -0.28(-0.49%) |
Nov 19, 2010 | 57.66 | 58.00 | 56.56 | 57.73 | 209,261 | +0.10(+0.17%) |
Nov 18, 2010 | 56.13 | 57.99 | 56.10 | 57.63 | 190,758 | +2.53(+4.59%) |
Nov 17, 2010 | 55.01 | 55.74 | 53.87 | 55.10 | 158,986 | +0.15(+0.27%) |
Nov 16, 2010 | 56.06 | 56.30 | 54.38 | 54.95 | 334,961 | -1.55(-2.74%) |
Nov 15, 2010 | 57.78 | 58.50 | 56.29 | 56.50 | 167,593 | -0.99(-1.72%) |
Nov 12, 2010 | 59.30 | 59.32 | 57.37 | 57.49 | 130,783 | -2.20(-3.69%) |
Nov 11, 2010 | 58.42 | 59.92 | 58.34 | 59.69 | 150,081 | +0.41(+0.69%) |
Nov 10, 2010 | 59.25 | 60.15 | 58.30 | 59.28 | 136,894 | +0.05(+0.08%) |
Nov 09, 2010 | 62.00 | 62.00 | 58.82 | 59.23 | 165,042 | -1.80(-2.95%) |
Nov 08, 2010 | 61.16 | 62.00 | 60.80 | 61.03 | 243,938 | -0.16(-0.26%) |
Nov 05, 2010 | 60.89 | 61.44 | 60.50 | 61.19 | 272,802 | +1.04(+1.73%) |
Nov 04, 2010 | 60.00 | 61.00 | 59.11 | 60.15 | 407,235 | +0.55(+0.92%) |
Nov 03, 2010 | 58.73 | 59.88 | 57.95 | 59.60 | 272,104 | +0.73(+1.24%) |
Nov 02, 2010 | 56.15 | 59.03 | 55.81 | 58.87 | 448,317 | +3.27(+5.88%) |