Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 56.83 | 57.65 | 56.00 | 56.16 | 175,150 | -0.59(-1.04%) |
Jan 28, 2011 | 58.93 | 58.93 | 56.66 | 56.75 | 215,906 | -2.33(-3.94%) |
Jan 27, 2011 | 58.30 | 59.49 | 55.31 | 59.08 | 318,301 | +1.27(+2.20%) |
Jan 26, 2011 | 55.23 | 58.21 | 55.23 | 57.81 | 392,023 | +2.87(+5.22%) |
Jan 25, 2011 | 54.48 | 55.00 | 54.23 | 54.94 | 135,980 | +0.27(+0.49%) |
Jan 24, 2011 | 54.94 | 55.00 | 54.37 | 54.67 | 98,168 | +0.06(+0.11%) |
Jan 21, 2011 | 54.46 | 55.70 | 54.06 | 54.61 | 175,067 | +0.44(+0.81%) |
Jan 20, 2011 | 54.84 | 55.70 | 53.79 | 54.17 | 160,288 | -1.10(-1.99%) |
Jan 19, 2011 | 57.15 | 57.15 | 55.01 | 55.27 | 192,660 | -2.02(-3.53%) |
Jan 18, 2011 | 57.51 | 57.68 | 56.65 | 57.29 | 142,122 | -0.67(-1.16%) |
Jan 14, 2011 | 55.27 | 57.98 | 55.01 | 57.96 | 325,006 | +2.74(+4.96%) |
Jan 13, 2011 | 54.52 | 55.31 | 54.22 | 55.22 | 108,150 | +0.70(+1.28%) |
Jan 12, 2011 | 54.00 | 54.69 | 53.48 | 54.52 | 95,078 | +0.80(+1.49%) |
Jan 11, 2011 | 52.52 | 53.86 | 52.34 | 53.72 | 122,233 | +1.38(+2.64%) |
Jan 10, 2011 | 52.50 | 52.97 | 51.43 | 52.34 | 177,251 | -0.39(-0.74%) |
Jan 07, 2011 | 53.90 | 53.90 | 52.38 | 52.73 | 123,917 | -0.97(-1.81%) |
Jan 06, 2011 | 54.30 | 54.30 | 53.40 | 53.70 | 149,940 | -0.51(-0.94%) |
Jan 05, 2011 | 53.64 | 54.28 | 53.04 | 54.21 | 82,358 | +0.35(+0.65%) |
Jan 04, 2011 | 54.32 | 54.53 | 53.15 | 53.86 | 213,850 | -0.61(-1.12%) |
Jan 03, 2011 | 53.10 | 54.81 | 53.10 | 54.47 | 161,961 | +1.67(+3.16%) |
Dec 31, 2010 | 53.85 | 54.10 | 52.71 | 52.80 | 107,955 | -1.01(-1.88%) |
Dec 30, 2010 | 53.83 | 54.69 | 53.75 | 53.81 | 106,227 | +0.21(+0.39%) |
Dec 29, 2010 | 54.77 | 54.77 | 53.35 | 53.60 | 76,212 | -0.95(-1.74%) |
Dec 28, 2010 | 54.77 | 54.94 | 54.00 | 54.55 | 116,853 | -0.22(-0.40%) |
Dec 27, 2010 | 53.93 | 55.24 | 53.86 | 54.77 | 159,220 | +0.92(+1.71%) |
Dec 23, 2010 | 53.32 | 54.16 | 52.52 | 53.85 | 146,638 | +0.72(+1.36%) |
Dec 22, 2010 | 53.46 | 54.11 | 53.01 | 53.13 | 118,023 | -0.07(-0.13%) |
Dec 21, 2010 | 53.15 | 53.55 | 52.94 | 53.20 | 105,585 | +0.40(+0.76%) |
Dec 20, 2010 | 52.37 | 52.91 | 52.28 | 52.80 | 176,273 | +0.75(+1.44%) |
Dec 17, 2010 | 51.77 | 52.06 | 51.40 | 52.05 | 218,915 | +0.15(+0.29%) |
Dec 16, 2010 | 51.62 | 51.97 | 51.45 | 51.90 | 152,318 | +0.32(+0.62%) |
Dec 15, 2010 | 51.54 | 52.00 | 50.92 | 51.58 | 121,769 | +0.00(+0.00%) |
Dec 14, 2010 | 51.95 | 52.65 | 50.74 | 51.58 | 153,757 | -0.22(-0.42%) |
Dec 13, 2010 | 51.79 | 52.88 | 51.26 | 51.80 | 222,622 | +0.40(+0.78%) |
Dec 10, 2010 | 49.94 | 51.75 | 49.30 | 51.40 | 220,270 | +1.53(+3.07%) |
Dec 09, 2010 | 49.94 | 49.94 | 49.52 | 49.87 | 150,245 | +0.14(+0.28%) |
Dec 08, 2010 | 49.65 | 49.90 | 49.36 | 49.73 | 200,088 | +0.05(+0.10%) |
Dec 07, 2010 | 49.15 | 49.91 | 48.50 | 49.68 | 261,588 | +1.16(+2.39%) |
Dec 06, 2010 | 48.77 | 49.17 | 47.47 | 48.52 | 133,904 | -0.18(-0.37%) |
Dec 03, 2010 | 47.50 | 49.29 | 47.13 | 48.70 | 250,113 | +0.92(+1.93%) |
Dec 02, 2010 | 47.23 | 48.03 | 46.20 | 47.78 | 245,363 | +0.78(+1.66%) |
Dec 01, 2010 | 44.72 | 47.43 | 44.36 | 47.00 | 503,307 | +2.94(+6.67%) |
Nov 30, 2010 | 44.34 | 44.82 | 43.76 | 44.06 | 140,356 | -0.78(-1.74%) |
Nov 29, 2010 | 45.13 | 45.39 | 44.00 | 44.84 | 191,938 | -0.61(-1.34%) |
Nov 26, 2010 | 44.80 | 45.55 | 44.80 | 45.45 | 77,533 | +0.32(+0.71%) |
Nov 24, 2010 | 43.76 | 45.13 | 45.13 | 45.13 | 215,769 | +1.45(+3.32%) |
Nov 23, 2010 | 42.20 | 44.07 | 41.89 | 43.68 | 292,414 | +1.13(+2.66%) |
Nov 22, 2010 | 42.19 | 42.80 | 42.03 | 42.55 | 56,328 | +0.26(+0.61%) |
Nov 19, 2010 | 41.89 | 42.46 | 41.07 | 42.29 | 91,615 | +0.22(+0.52%) |
Nov 18, 2010 | 42.17 | 42.47 | 41.84 | 42.07 | 63,120 | +0.18(+0.43%) |
Nov 17, 2010 | 41.86 | 42.00 | 41.27 | 41.89 | 95,235 | -0.04(-0.10%) |
Nov 16, 2010 | 41.84 | 42.16 | 41.40 | 41.93 | 141,573 | -0.05(-0.12%) |
Nov 15, 2010 | 42.00 | 42.60 | 41.46 | 41.98 | 71,976 | +0.26(+0.62%) |
Nov 12, 2010 | 41.83 | 42.44 | 41.62 | 41.72 | 83,788 | -0.52(-1.23%) |
Nov 11, 2010 | 42.42 | 42.42 | 41.42 | 42.24 | 70,200 | -0.43(-1.01%) |
Nov 10, 2010 | 42.69 | 42.76 | 41.67 | 42.67 | 126,482 | -0.10(-0.23%) |
Nov 09, 2010 | 43.03 | 43.57 | 41.98 | 42.77 | 181,594 | -0.27(-0.63%) |
Nov 08, 2010 | 43.63 | 43.85 | 42.60 | 43.04 | 98,203 | -0.74(-1.69%) |
Nov 05, 2010 | 43.50 | 44.35 | 43.22 | 43.78 | 130,769 | +0.26(+0.60%) |
Nov 04, 2010 | 43.84 | 43.88 | 43.05 | 43.52 | 136,903 | +0.42(+0.97%) |
Nov 03, 2010 | 42.70 | 43.53 | 42.38 | 43.10 | 122,975 | +0.56(+1.32%) |
Nov 02, 2010 | 42.77 | 42.95 | 42.34 | 42.54 | 87,100 | +0.29(+0.69%) |