Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 46.23 | 46.23 | 46.00 | 46.02 | 400 | -0.17(-0.38%) |
Dec 30, 2010 | 46.26 | 46.27 | 45.89 | 46.19 | 35,923 | -0.04(-0.09%) |
Dec 29, 2010 | 45.73 | 46.40 | 45.68 | 46.23 | 8,755 | +0.48(+1.05%) |
Dec 28, 2010 | 46.47 | 46.52 | 45.75 | 45.75 | 24,283 | -0.95(-2.03%) |
Dec 27, 2010 | 46.51 | 46.70 | 46.32 | 46.70 | 24,350 | +0.64(+1.39%) |
Dec 23, 2010 | 46.30 | 46.30 | 46.01 | 46.06 | 5,553 | -0.39(-0.84%) |
Dec 22, 2010 | 46.74 | 46.74 | 46.30 | 46.45 | 34,328 | -0.33(-0.71%) |
Dec 21, 2010 | 46.67 | 46.81 | 46.29 | 46.78 | 16,737 | +0.34(+0.73%) |
Dec 20, 2010 | 46.87 | 46.96 | 46.22 | 46.44 | 15,263 | -0.06(-0.13%) |
Dec 17, 2010 | 46.15 | 46.62 | 46.05 | 46.50 | 35,057 | +0.64(+1.40%) |
Dec 16, 2010 | 45.57 | 45.91 | 45.14 | 45.86 | 37,970 | +0.54(+1.19%) |
Dec 15, 2010 | 46.07 | 46.14 | 45.22 | 45.32 | 28,930 | -0.28(-0.61%) |
Dec 14, 2010 | 46.50 | 46.59 | 45.58 | 45.60 | 20,479 | -1.60(-3.39%) |
Dec 13, 2010 | 46.45 | 47.21 | 46.35 | 47.20 | 24,120 | +0.72(+1.55%) |
Dec 10, 2010 | 47.19 | 47.19 | 46.48 | 46.48 | 11,982 | -0.98(-2.06%) |
Dec 09, 2010 | 47.68 | 47.90 | 47.25 | 47.46 | 28,142 | +0.02(+0.04%) |
Dec 08, 2010 | 47.12 | 47.44 | 46.81 | 47.44 | 14,449 | +0.09(+0.20%) |
Dec 07, 2010 | 47.84 | 47.85 | 47.27 | 47.35 | 16,269 | -1.37(-2.81%) |
Dec 06, 2010 | 48.77 | 48.82 | 48.44 | 48.72 | 14,416 | +0.51(+1.05%) |
Dec 03, 2010 | 48.95 | 48.97 | 48.19 | 48.21 | 12,547 | -0.49(-1.01%) |
Dec 02, 2010 | 49.00 | 49.03 | 48.59 | 48.70 | 14,658 | -0.28(-0.57%) |
Dec 01, 2010 | 49.23 | 49.23 | 48.81 | 48.98 | 17,816 | -0.90(-1.80%) |
Nov 30, 2010 | 50.61 | 50.66 | 49.80 | 49.88 | 56,076 | -0.47(-0.93%) |
Nov 29, 2010 | 50.46 | 50.46 | 50.26 | 50.35 | 12,900 | +0.21(+0.42%) |
Nov 26, 2010 | 50.21 | 50.21 | 50.12 | 50.14 | 1,500 | +0.23(+0.47%) |
Nov 24, 2010 | 50.15 | 49.91 | 49.91 | 49.91 | 12,300 | -0.65(-1.29%) |
Nov 23, 2010 | 50.76 | 50.86 | 50.40 | 50.56 | 4,695 | +0.01(+0.02%) |
Nov 22, 2010 | 50.31 | 50.55 | 50.31 | 50.55 | 3,779 | +0.52(+1.04%) |
Nov 19, 2010 | 49.92 | 50.14 | 49.92 | 50.03 | 6,480 | +0.05(+0.10%) |
Nov 18, 2010 | 49.97 | 50.01 | 49.94 | 49.98 | 1,712 | -0.33(-0.66%) |
Nov 17, 2010 | 50.61 | 50.61 | 50.20 | 50.31 | 1,320 | -0.30(-0.59%) |
Nov 16, 2010 | 50.25 | 50.61 | 50.00 | 50.61 | 1,575 | +0.02(+0.04%) |
Nov 15, 2010 | 51.00 | 51.20 | 50.59 | 50.59 | 22,500 | -1.36(-2.62%) |
Nov 12, 2010 | 52.28 | 52.28 | 51.65 | 51.95 | 3,955 | -0.98(-1.86%) |
Nov 11, 2010 | 52.99 | 52.99 | 52.73 | 52.94 | 2,590 | +0.41(+0.79%) |
Nov 10, 2010 | 52.52 | 52.52 | 52.52 | 52.52 | 200 | +0.47(+0.90%) |
Nov 09, 2010 | 52.84 | 52.84 | 52.05 | 52.05 | 5,600 | -0.80(-1.51%) |
Nov 08, 2010 | 52.80 | 52.92 | 52.80 | 52.85 | 22,400 | +0.31(+0.59%) |
Nov 05, 2010 | 52.64 | 52.70 | 52.54 | 52.54 | 1,300 | -0.25(-0.46%) |
Nov 04, 2010 | 52.56 | 52.92 | 52.56 | 52.79 | 23,330 | +1.23(+2.38%) |
Nov 03, 2010 | 51.56 | 51.56 | 51.56 | 51.56 | 300 | +0.42(+0.82%) |
Nov 02, 2010 | 51.10 | 51.16 | 51.10 | 51.14 | 13,400 | +0.43(+0.85%) |
Nov 01, 2010 | 50.75 | 50.75 | 50.71 | 50.71 | 400 | -0.25(-0.49%) |
Oct 29, 2010 | 50.96 | 50.96 | 50.96 | 50.96 | 100 | +0.52(+1.03%) |
Oct 28, 2010 | 50.37 | 50.44 | 50.37 | 50.44 | 2,650 | +0.31(+0.62%) |
Oct 27, 2010 | 50.12 | 50.13 | 50.12 | 50.13 | 200 | -1.70(-3.28%) |
Oct 25, 2010 | 51.83 | 51.83 | 51.83 | 51.83 | 800 | +0.31(+0.60%) |
Oct 21, 2010 | 51.52 | 51.52 | 51.52 | 0 | -0.48(-0.92%) | |
Oct 20, 2010 | 51.75 | 52.07 | 51.75 | 52.00 | 2,425 | -0.16(-0.31%) |
Oct 19, 2010 | 52.02 | 52.16 | 52.02 | 52.16 | 975 | +0.09(+0.17%) |
Oct 18, 2010 | 51.97 | 52.07 | 51.97 | 52.07 | 1,222 | +0.87(+1.70%) |
Oct 15, 2010 | 51.20 | 51.20 | 51.20 | 51.20 | 210 | -0.77(-1.48%) |
Oct 14, 2010 | 52.36 | 52.36 | 51.97 | 51.97 | 9,218 | -0.45(-0.86%) |
Oct 13, 2010 | 52.14 | 52.42 | 52.02 | 52.42 | 1,445 | -0.12(-0.23%) |
Oct 12, 2010 | 52.72 | 52.73 | 52.54 | 52.54 | 1,466 | -0.14(-0.27%) |
Oct 11, 2010 | 52.57 | 52.68 | 52.57 | 52.68 | 3,366 | +0.07(+0.13%) |
Oct 08, 2010 | 52.61 | 52.82 | 52.61 | 52.61 | 3,400 | +0.11(+0.21%) |
Oct 07, 2010 | 52.51 | 52.55 | 52.50 | 52.50 | 1,627 | -0.18(-0.34%) |
Oct 06, 2010 | 53.04 | 53.04 | 52.68 | 52.68 | 300 | +0.46(+0.88%) |
Oct 05, 2010 | 52.31 | 52.36 | 52.22 | 52.22 | 9,150 | +0.12(+0.23%) |
Oct 04, 2010 | 52.10 | 52.10 | 52.10 | 52.10 | 312 | +0.30(+0.58%) |