Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 48.60 | 49.90 | 48.32 | 49.25 | 72,000 | +0.64(+1.32%) |
Dec 30, 2010 | 49.01 | 49.51 | 48.48 | 48.61 | 87,248 | -0.49(-1.00%) |
Dec 29, 2010 | 48.75 | 49.39 | 48.65 | 49.10 | 70,802 | +0.35(+0.72%) |
Dec 28, 2010 | 49.00 | 49.18 | 48.70 | 48.75 | 60,701 | +0.10(+0.21%) |
Dec 27, 2010 | 49.52 | 50.03 | 47.54 | 48.65 | 151,051 | -1.35(-2.70%) |
Dec 23, 2010 | 50.95 | 50.95 | 49.74 | 50.00 | 30,729 | -0.70(-1.38%) |
Dec 22, 2010 | 50.30 | 50.77 | 49.93 | 50.70 | 49,797 | +0.23(+0.46%) |
Dec 21, 2010 | 50.13 | 51.04 | 49.62 | 50.47 | 196,293 | +1.09(+2.21%) |
Dec 20, 2010 | 49.91 | 51.27 | 48.82 | 49.38 | 274,746 | -0.51(-1.02%) |
Dec 17, 2010 | 48.77 | 50.00 | 48.60 | 49.89 | 501,917 | +0.66(+1.34%) |
Dec 16, 2010 | 48.57 | 49.44 | 48.51 | 49.23 | 68,932 | -0.37(-0.75%) |
Dec 15, 2010 | 49.82 | 49.86 | 48.06 | 49.60 | 184,893 | -0.70(-1.39%) |
Dec 14, 2010 | 50.30 | 51.00 | 49.28 | 50.30 | 172,546 | -0.71(-1.39%) |
Dec 13, 2010 | 54.10 | 54.24 | 49.11 | 51.01 | 322,552 | -2.93(-5.43%) |
Dec 10, 2010 | 54.79 | 55.50 | 53.54 | 53.94 | 172,231 | -0.06(-0.11%) |
Dec 09, 2010 | 53.81 | 54.20 | 52.56 | 54.00 | 141,783 | +0.97(+1.83%) |
Dec 08, 2010 | 51.30 | 53.11 | 50.94 | 53.03 | 192,119 | +1.03(+1.98%) |
Dec 07, 2010 | 51.43 | 52.00 | 50.40 | 52.00 | 135,652 | +0.40(+0.78%) |
Dec 06, 2010 | 52.76 | 52.91 | 50.76 | 51.60 | 70,432 | -0.40(-0.77%) |
Dec 03, 2010 | 52.34 | 52.71 | 51.41 | 52.00 | 72,042 | -0.17(-0.33%) |
Dec 02, 2010 | 52.56 | 52.99 | 51.74 | 52.17 | 161,066 | -0.83(-1.57%) |
Dec 01, 2010 | 51.51 | 53.70 | 51.51 | 53.00 | 236,097 | +2.26(+4.45%) |
Nov 30, 2010 | 50.98 | 50.98 | 50.12 | 50.74 | 52,532 | +0.12(+0.24%) |
Nov 29, 2010 | 50.97 | 51.00 | 50.02 | 50.62 | 72,582 | +0.12(+0.24%) |
Nov 26, 2010 | 50.46 | 50.80 | 50.01 | 50.50 | 54,146 | -0.51(-1.00%) |
Nov 24, 2010 | 50.21 | 51.01 | 51.01 | 51.01 | 211,816 | +1.19(+2.39%) |
Nov 23, 2010 | 46.65 | 50.14 | 46.28 | 49.82 | 217,112 | +2.27(+4.77%) |
Nov 22, 2010 | 47.30 | 47.83 | 46.60 | 47.55 | 52,139 | +0.19(+0.40%) |
Nov 19, 2010 | 47.20 | 47.45 | 46.51 | 47.36 | 93,441 | +0.16(+0.34%) |
Nov 18, 2010 | 48.49 | 48.68 | 46.88 | 47.20 | 128,204 | +0.07(+0.15%) |
Nov 17, 2010 | 44.51 | 47.79 | 44.35 | 47.13 | 173,077 | +2.07(+4.59%) |
Nov 16, 2010 | 45.79 | 45.99 | 44.87 | 45.06 | 243,262 | -1.84(-3.92%) |
Nov 15, 2010 | 47.97 | 47.97 | 44.31 | 46.90 | 354,472 | -0.17(-0.36%) |
Nov 12, 2010 | 47.53 | 48.97 | 46.67 | 47.07 | 242,330 | -2.68(-5.39%) |
Nov 11, 2010 | 49.57 | 50.39 | 48.50 | 49.75 | 296,273 | -1.11(-2.18%) |
Nov 10, 2010 | 45.81 | 51.75 | 45.55 | 50.86 | 614,522 | +2.66(+5.52%) |
Nov 09, 2010 | 50.00 | 51.00 | 47.89 | 48.20 | 408,858 | -1.13(-2.29%) |
Nov 08, 2010 | 45.53 | 49.50 | 45.24 | 49.33 | 401,278 | +4.29(+9.52%) |
Nov 05, 2010 | 46.26 | 46.62 | 44.76 | 45.04 | 113,530 | -1.15(-2.49%) |
Nov 04, 2010 | 47.29 | 47.29 | 43.81 | 46.19 | 234,466 | -0.37(-0.79%) |
Nov 03, 2010 | 46.91 | 47.00 | 45.98 | 46.56 | 59,929 | +0.16(+0.34%) |
Nov 02, 2010 | 45.99 | 47.00 | 45.29 | 46.40 | 84,072 | +0.87(+1.90%) |
Nov 01, 2010 | 45.08 | 46.99 | 42.75 | 45.53 | 126,194 | +0.45(+1.01%) |
Oct 29, 2010 | 44.90 | 45.55 | 44.90 | 45.08 | 53,153 | +0.05(+0.11%) |
Oct 28, 2010 | 45.05 | 45.67 | 44.30 | 45.03 | 99,867 | +0.61(+1.37%) |
Oct 27, 2010 | 44.66 | 45.05 | 42.20 | 44.42 | 172,449 | -2.12(-4.56%) |
Oct 25, 2010 | 44.24 | 47.48 | 44.00 | 46.54 | 260,225 | +2.99(+6.87%) |
Oct 22, 2010 | 42.41 | 44.49 | 41.51 | 43.55 | 54,952 | +0.65(+1.52%) |
Oct 21, 2010 | 43.50 | 44.60 | 41.04 | 42.90 | 108,441 | -0.66(-1.52%) |
Oct 20, 2010 | 43.50 | 44.50 | 43.01 | 43.56 | 101,793 | +0.20(+0.46%) |
Oct 19, 2010 | 43.60 | 44.53 | 42.68 | 43.36 | 109,963 | -1.33(-2.98%) |
Oct 18, 2010 | 42.75 | 44.75 | 42.26 | 44.69 | 234,397 | +1.29(+2.97%) |
Oct 15, 2010 | 44.50 | 44.95 | 43.33 | 43.40 | 141,859 | -0.98(-2.20%) |
Oct 14, 2010 | 45.60 | 45.65 | 43.61 | 44.38 | 396,568 | -1.69(-3.66%) |
Oct 13, 2010 | 39.69 | 46.48 | 39.24 | 46.06 | 1,044,013 | +7.80(+20.39%) |
Oct 12, 2010 | 38.64 | 38.76 | 37.86 | 38.26 | 98,290 | +0.14(+0.37%) |
Oct 11, 2010 | 38.35 | 39.18 | 37.62 | 38.12 | 82,423 | +0.06(+0.16%) |
Oct 08, 2010 | 36.55 | 38.37 | 36.49 | 38.06 | 135,776 | +1.80(+4.96%) |
Oct 07, 2010 | 37.60 | 37.60 | 35.05 | 36.26 | 269,850 | -1.34(-3.56%) |
Oct 06, 2010 | 39.17 | 39.62 | 37.38 | 37.60 | 106,048 | -1.75(-4.45%) |
Oct 05, 2010 | 39.76 | 40.50 | 39.22 | 39.35 | 99,373 | -0.37(-0.93%) |
Oct 04, 2010 | 38.43 | 40.00 | 37.94 | 39.72 | 216,421 | +0.76(+1.95%) |