Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2010 | 43.34 | 43.34 | 41.91 | 42.25 | 169,979 | -0.90(-2.09%) |
Oct 29, 2010 | 41.53 | 43.50 | 40.89 | 43.15 | 239,964 | +1.52(+3.65%) |
Oct 28, 2010 | 43.16 | 43.16 | 41.46 | 41.63 | 180,258 | -1.29(-3.01%) |
Oct 27, 2010 | 42.25 | 43.02 | 40.61 | 42.92 | 167,061 | +3.67(+9.35%) |
Oct 25, 2010 | 39.57 | 39.85 | 39.19 | 39.25 | 147,095 | +0.04(+0.10%) |
Oct 22, 2010 | 39.81 | 39.81 | 38.84 | 39.21 | 111,785 | -0.23(-0.58%) |
Oct 21, 2010 | 39.46 | 39.97 | 38.85 | 39.44 | 143,612 | +0.12(+0.31%) |
Oct 20, 2010 | 38.76 | 39.51 | 38.34 | 39.32 | 170,877 | +0.69(+1.79%) |
Oct 19, 2010 | 38.46 | 39.29 | 38.20 | 38.63 | 297,890 | -0.22(-0.57%) |
Oct 18, 2010 | 37.66 | 38.88 | 37.66 | 38.85 | 187,186 | +0.99(+2.61%) |
Oct 15, 2010 | 39.09 | 39.31 | 37.27 | 37.86 | 428,742 | -0.84(-2.17%) |
Oct 14, 2010 | 38.41 | 39.00 | 38.06 | 38.70 | 293,310 | +0.10(+0.26%) |
Oct 13, 2010 | 39.28 | 39.52 | 38.13 | 38.60 | 385,820 | -0.62(-1.58%) |
Oct 12, 2010 | 39.16 | 39.53 | 38.69 | 39.22 | 326,380 | -0.16(-0.41%) |
Oct 11, 2010 | 39.29 | 39.98 | 39.17 | 39.38 | 270,588 | -0.06(-0.15%) |
Oct 08, 2010 | 40.78 | 40.99 | 39.23 | 39.44 | 569,018 | -1.63(-3.97%) |
Oct 07, 2010 | 42.36 | 42.51 | 40.77 | 41.07 | 518,847 | -1.18(-2.79%) |
Oct 06, 2010 | 44.51 | 44.94 | 42.11 | 42.25 | 666,980 | -2.41(-5.40%) |
Oct 05, 2010 | 43.58 | 44.81 | 43.16 | 44.66 | 138,578 | +1.38(+3.19%) |
Oct 04, 2010 | 43.37 | 43.76 | 42.60 | 43.28 | 154,003 | -0.41(-0.94%) |