Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 41.61 | 41.61 | 40.11 | 41.19 | 36,551 | -0.45(-1.08%) |
Jan 28, 2011 | 44.03 | 44.03 | 40.29 | 41.64 | 47,582 | -2.58(-5.83%) |
Jan 27, 2011 | 44.80 | 45.60 | 43.99 | 44.22 | 9,622 | -0.53(-1.18%) |
Jan 26, 2011 | 44.06 | 45.69 | 43.45 | 44.75 | 48,035 | +0.65(+1.47%) |
Jan 25, 2011 | 42.95 | 44.25 | 42.54 | 44.10 | 36,958 | +0.69(+1.59%) |
Jan 24, 2011 | 42.67 | 44.59 | 42.67 | 43.41 | 21,701 | +0.24(+0.56%) |
Jan 21, 2011 | 43.07 | 44.31 | 42.70 | 43.17 | 52,646 | +0.31(+0.72%) |
Jan 20, 2011 | 43.25 | 44.31 | 42.45 | 42.86 | 27,040 | -0.52(-1.20%) |
Jan 19, 2011 | 44.75 | 44.87 | 43.38 | 43.38 | 27,922 | -1.47(-3.28%) |
Jan 18, 2011 | 46.00 | 46.22 | 44.22 | 44.85 | 40,713 | -1.38(-2.99%) |
Jan 14, 2011 | 45.23 | 47.16 | 45.10 | 46.23 | 39,894 | +1.11(+2.46%) |
Jan 13, 2011 | 46.47 | 46.65 | 44.44 | 45.12 | 36,957 | -1.55(-3.32%) |
Jan 12, 2011 | 48.63 | 48.63 | 46.41 | 46.67 | 30,681 | -1.55(-3.21%) |
Jan 11, 2011 | 48.44 | 48.77 | 48.15 | 48.22 | 6,731 | +0.43(+0.90%) |
Jan 10, 2011 | 48.00 | 48.32 | 47.56 | 47.79 | 15,790 | -0.47(-0.97%) |
Jan 07, 2011 | 48.80 | 48.90 | 47.00 | 48.26 | 27,847 | -0.62(-1.27%) |
Jan 06, 2011 | 48.74 | 49.04 | 48.59 | 48.88 | 16,172 | +0.19(+0.39%) |
Jan 05, 2011 | 47.92 | 48.79 | 47.77 | 48.69 | 9,877 | +0.78(+1.63%) |
Jan 04, 2011 | 47.75 | 48.57 | 45.69 | 47.91 | 23,797 | +0.45(+0.95%) |
Jan 03, 2011 | 47.24 | 47.65 | 47.03 | 47.46 | 15,338 | +0.77(+1.65%) |
Dec 31, 2010 | 48.32 | 48.32 | 46.69 | 46.69 | 9,700 | -1.62(-3.35%) |
Dec 30, 2010 | 48.89 | 49.00 | 47.99 | 48.31 | 9,860 | +0.04(+0.08%) |
Dec 29, 2010 | 48.12 | 48.42 | 47.41 | 48.27 | 3,293 | +0.38(+0.79%) |
Dec 28, 2010 | 47.85 | 48.49 | 47.72 | 47.89 | 7,184 | +0.21(+0.44%) |
Dec 27, 2010 | 46.01 | 47.89 | 46.01 | 47.68 | 22,290 | +1.39(+3.00%) |
Dec 23, 2010 | 46.75 | 47.00 | 46.01 | 46.29 | 11,652 | -0.61(-1.30%) |
Dec 22, 2010 | 46.71 | 47.06 | 45.84 | 46.90 | 15,592 | +0.19(+0.41%) |
Dec 21, 2010 | 45.39 | 46.71 | 44.18 | 46.71 | 37,866 | +1.66(+3.68%) |
Dec 20, 2010 | 43.24 | 45.82 | 42.57 | 45.05 | 75,181 | +1.49(+3.42%) |
Dec 17, 2010 | 40.10 | 43.56 | 39.74 | 43.56 | 248,150 | +3.31(+8.22%) |
Dec 16, 2010 | 39.59 | 40.29 | 39.59 | 40.25 | 11,396 | +0.66(+1.67%) |
Dec 15, 2010 | 39.61 | 39.91 | 39.35 | 39.59 | 16,787 | +0.09(+0.23%) |
Dec 14, 2010 | 39.89 | 39.89 | 39.17 | 39.50 | 14,159 | -0.33(-0.83%) |
Dec 13, 2010 | 38.96 | 39.96 | 38.46 | 39.83 | 22,059 | +0.89(+2.29%) |
Dec 10, 2010 | 36.92 | 38.94 | 36.42 | 38.94 | 33,211 | +1.79(+4.82%) |
Dec 09, 2010 | 37.34 | 37.57 | 36.41 | 37.15 | 27,085 | -0.47(-1.25%) |
Dec 08, 2010 | 37.80 | 38.08 | 37.31 | 37.62 | 33,147 | -0.17(-0.45%) |
Dec 07, 2010 | 37.80 | 37.80 | 37.32 | 37.79 | 22,453 | +0.09(+0.24%) |
Dec 06, 2010 | 37.76 | 37.76 | 37.49 | 37.70 | 1,751 | -0.08(-0.21%) |
Dec 03, 2010 | 37.12 | 37.80 | 36.65 | 37.78 | 19,963 | +0.35(+0.94%) |
Dec 02, 2010 | 37.65 | 37.65 | 36.83 | 37.43 | 16,398 | -0.09(-0.24%) |
Dec 01, 2010 | 37.12 | 37.63 | 36.76 | 37.52 | 16,685 | +1.06(+2.91%) |
Nov 30, 2010 | 34.14 | 36.98 | 34.14 | 36.46 | 36,622 | +1.93(+5.59%) |
Nov 29, 2010 | 33.97 | 34.65 | 33.73 | 34.53 | 10,247 | +0.33(+0.96%) |
Nov 26, 2010 | 34.04 | 34.77 | 33.30 | 34.20 | 8,300 | -0.31(-0.90%) |
Nov 24, 2010 | 33.36 | 34.51 | 34.51 | 34.51 | 32,474 | +1.48(+4.48%) |
Nov 23, 2010 | 34.67 | 34.67 | 32.75 | 33.03 | 30,944 | -2.05(-5.84%) |
Nov 22, 2010 | 34.32 | 35.09 | 34.22 | 35.08 | 4,816 | +0.86(+2.51%) |
Nov 19, 2010 | 34.21 | 34.22 | 33.89 | 34.22 | 7,702 | +0.07(+0.20%) |
Nov 18, 2010 | 34.12 | 34.42 | 33.87 | 34.15 | 10,793 | +0.34(+1.01%) |
Nov 17, 2010 | 33.69 | 34.15 | 33.22 | 33.81 | 5,534 | +0.14(+0.42%) |
Nov 16, 2010 | 35.10 | 35.10 | 33.58 | 33.67 | 8,368 | -1.74(-4.91%) |
Nov 15, 2010 | 35.20 | 35.45 | 34.96 | 35.41 | 6,601 | -0.15(-0.42%) |
Nov 12, 2010 | 36.45 | 36.45 | 35.04 | 35.56 | 19,983 | -1.15(-3.13%) |
Nov 11, 2010 | 36.58 | 36.84 | 36.39 | 36.71 | 3,738 | -0.18(-0.49%) |
Nov 10, 2010 | 36.36 | 37.19 | 35.95 | 36.89 | 19,319 | +0.71(+1.96%) |
Nov 09, 2010 | 35.83 | 37.01 | 35.82 | 36.18 | 12,139 | +0.00(+0.00%) |
Nov 08, 2010 | 36.44 | 36.71 | 35.83 | 36.18 | 9,334 | -0.38(-1.04%) |
Nov 05, 2010 | 37.39 | 37.51 | 36.19 | 36.56 | 12,381 | -0.75(-2.01%) |
Nov 04, 2010 | 34.43 | 37.35 | 33.85 | 37.31 | 33,801 | +3.35(+9.86%) |
Nov 03, 2010 | 33.56 | 33.97 | 33.23 | 33.96 | 5,746 | +0.63(+1.89%) |
Nov 02, 2010 | 32.72 | 33.55 | 32.28 | 33.33 | 12,863 | +0.74(+2.27%) |