Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.70 | 47.88 | 47.51 | 47.71 | 660,354 | +0.02(+0.05%) |
Jan 28, 2011 | 48.54 | 48.59 | 47.66 | 47.69 | 22,737 | -0.95(-1.96%) |
Jan 27, 2011 | 48.84 | 48.84 | 48.50 | 48.64 | 25,579 | -0.27(-0.55%) |
Jan 26, 2011 | 48.84 | 49.01 | 48.82 | 48.91 | 28,965 | +0.09(+0.19%) |
Jan 25, 2011 | 48.82 | 48.82 | 48.56 | 48.82 | 39,696 | +0.06(+0.13%) |
Jan 24, 2011 | 48.48 | 48.77 | 48.48 | 48.75 | 12,232 | +0.26(+0.54%) |
Jan 21, 2011 | 48.78 | 48.84 | 48.41 | 48.49 | 17,556 | -0.02(-0.03%) |
Jan 20, 2011 | 48.43 | 48.63 | 48.38 | 48.50 | 19,507 | -0.08(-0.17%) |
Jan 19, 2011 | 48.86 | 49.02 | 48.52 | 48.59 | 25,642 | -0.32(-0.66%) |
Jan 18, 2011 | 48.80 | 49.09 | 48.80 | 48.91 | 43,866 | -0.03(-0.06%) |
Jan 14, 2011 | 48.80 | 48.96 | 48.80 | 48.94 | 20,190 | +0.05(+0.09%) |
Jan 13, 2011 | 48.85 | 48.98 | 48.80 | 48.90 | 21,309 | +0.05(+0.11%) |
Jan 12, 2011 | 48.62 | 48.86 | 48.62 | 48.84 | 24,111 | +0.41(+0.84%) |
Jan 11, 2011 | 48.71 | 48.71 | 48.34 | 48.44 | 31,849 | -0.03(-0.06%) |
Jan 10, 2011 | 48.31 | 48.50 | 48.24 | 48.47 | 30,441 | +0.10(+0.20%) |
Jan 07, 2011 | 48.67 | 48.67 | 48.23 | 48.37 | 31,204 | -0.28(-0.57%) |
Jan 06, 2011 | 48.77 | 48.83 | 48.56 | 48.65 | 51,969 | -0.07(-0.14%) |
Jan 05, 2011 | 48.28 | 48.74 | 48.28 | 48.71 | 12,909 | +0.24(+0.50%) |
Jan 04, 2011 | 48.78 | 48.85 | 48.35 | 48.47 | 40,930 | -0.23(-0.48%) |
Jan 03, 2011 | 48.84 | 48.84 | 48.65 | 48.71 | 28,334 | +0.21(+0.43%) |
Dec 31, 2010 | 48.50 | 48.63 | 48.48 | 48.50 | 73,687 | -0.02(-0.03%) |
Dec 30, 2010 | 48.46 | 48.61 | 48.44 | 48.51 | 35,909 | -0.01(-0.02%) |
Dec 29, 2010 | 48.67 | 48.67 | 48.52 | 48.52 | 18,973 | +0.03(+0.06%) |
Dec 28, 2010 | 48.68 | 48.68 | 48.39 | 48.49 | 22,954 | -0.03(-0.06%) |
Dec 27, 2010 | 48.50 | 48.65 | 48.44 | 48.52 | 14,227 | -0.14(-0.29%) |
Dec 23, 2010 | 48.66 | 48.80 | 48.61 | 48.66 | 11,051 | -0.11(-0.22%) |
Dec 22, 2010 | 48.73 | 48.77 | 48.53 | 48.77 | 10,511 | +0.03(+0.06%) |
Dec 21, 2010 | 48.82 | 48.92 | 48.69 | 48.74 | 34,572 | +0.05(+0.11%) |
Dec 20, 2010 | 48.85 | 48.85 | 48.58 | 48.69 | 20,465 | +0.11(+0.23%) |
Dec 17, 2010 | 48.42 | 48.61 | 48.39 | 48.57 | 50,044 | +0.19(+0.39%) |
Dec 16, 2010 | 47.98 | 48.39 | 47.86 | 48.39 | 47,488 | +0.45(+0.93%) |
Dec 15, 2010 | 47.84 | 48.07 | 47.84 | 47.94 | 30,475 | +0.03(+0.06%) |
Dec 14, 2010 | 47.87 | 48.04 | 47.83 | 47.91 | 50,385 | +0.14(+0.30%) |
Dec 13, 2010 | 48.01 | 48.01 | 47.77 | 47.77 | 86,243 | -0.01(-0.03%) |
Dec 10, 2010 | 47.81 | 47.86 | 47.74 | 47.78 | 13,647 | +0.06(+0.12%) |
Dec 09, 2010 | 47.82 | 47.82 | 47.63 | 47.72 | 32,566 | +0.14(+0.30%) |
Dec 08, 2010 | 47.45 | 47.58 | 47.34 | 47.58 | 41,155 | +0.19(+0.39%) |
Dec 07, 2010 | 47.75 | 47.75 | 47.39 | 47.40 | 161,859 | +0.04(+0.08%) |
Dec 06, 2010 | 47.19 | 47.42 | 47.19 | 47.36 | 42,952 | -0.06(-0.13%) |
Dec 03, 2010 | 47.19 | 47.46 | 47.19 | 47.42 | 54,202 | +0.09(+0.19%) |
Dec 02, 2010 | 46.95 | 47.34 | 46.95 | 47.33 | 97,588 | +0.32(+0.68%) |
Dec 01, 2010 | 46.75 | 47.08 | 46.68 | 47.01 | 182,087 | +0.86(+1.86%) |
Nov 30, 2010 | 45.98 | 46.33 | 45.98 | 46.15 | 21,408 | -0.25(-0.53%) |
Nov 29, 2010 | 46.32 | 46.48 | 46.03 | 46.40 | 14,351 | -0.23(-0.50%) |
Nov 26, 2010 | 46.46 | 46.72 | 46.46 | 46.63 | 14,593 | -0.09(-0.19%) |
Nov 24, 2010 | 46.70 | 46.72 | 46.72 | 46.72 | 9,642 | +0.40(+0.87%) |
Nov 23, 2010 | 46.34 | 46.37 | 46.24 | 46.31 | 3,725 | -0.60(-1.27%) |
Nov 22, 2010 | 46.84 | 46.91 | 46.56 | 46.91 | 10,457 | +0.05(+0.10%) |
Nov 19, 2010 | 46.72 | 46.90 | 46.53 | 46.86 | 14,255 | +0.12(+0.26%) |
Nov 18, 2010 | 46.57 | 46.88 | 46.54 | 46.74 | 18,800 | +0.57(+1.24%) |
Nov 17, 2010 | 46.08 | 46.30 | 46.08 | 46.16 | 7,869 | +0.12(+0.26%) |
Nov 16, 2010 | 46.40 | 46.58 | 45.88 | 46.04 | 17,645 | -0.64(-1.37%) |
Nov 15, 2010 | 46.78 | 46.98 | 46.68 | 46.69 | 26,939 | +0.05(+0.11%) |
Nov 12, 2010 | 46.75 | 46.86 | 46.45 | 46.63 | 29,869 | -0.37(-0.78%) |
Nov 11, 2010 | 46.62 | 47.00 | 46.62 | 47.00 | 29,637 | +0.06(+0.13%) |
Nov 10, 2010 | 46.90 | 46.94 | 46.63 | 46.94 | 74,085 | +0.01(+0.03%) |
Nov 09, 2010 | 47.39 | 47.39 | 46.81 | 46.92 | 24,686 | -0.28(-0.58%) |
Nov 08, 2010 | 47.21 | 47.23 | 46.98 | 47.20 | 15,916 | -0.01(-0.02%) |
Nov 05, 2010 | 47.24 | 47.25 | 47.01 | 47.21 | 42,329 | -0.01(-0.02%) |
Nov 04, 2010 | 47.02 | 47.23 | 46.88 | 47.22 | 39,227 | +0.66(+1.43%) |
Nov 03, 2010 | 46.54 | 46.55 | 46.17 | 46.55 | 23,021 | +0.17(+0.37%) |
Nov 02, 2010 | 46.45 | 46.47 | 46.32 | 46.38 | 133,999 | +0.18(+0.39%) |