Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 51.10 | 51.10 | 51.10 | 0 | +0.06(+0.12%) | |
Jan 28, 2011 | 51.04 | 51.04 | 51.04 | 51.04 | 600 | +0.06(+0.12%) |
Jan 27, 2011 | 50.70 | 50.98 | 50.70 | 50.98 | 2,200 | +0.59(+1.17%) |
Jan 26, 2011 | 50.41 | 50.41 | 50.21 | 50.39 | 5,000 | -0.25(-0.49%) |
Jan 25, 2011 | 50.29 | 50.76 | 50.17 | 50.64 | 45,500 | +0.35(+0.70%) |
Jan 21, 2011 | 50.29 | 50.29 | 50.29 | 0 | -0.35(-0.69%) | |
Jan 19, 2011 | 50.64 | 50.64 | 50.64 | 0 | +0.07(+0.14%) | |
Jan 18, 2011 | 50.64 | 50.64 | 50.46 | 50.57 | 23,400 | -0.08(-0.16%) |
Jan 14, 2011 | 50.73 | 50.80 | 50.49 | 50.65 | 13,800 | +0.04(+0.08%) |
Jan 13, 2011 | 50.61 | 50.61 | 50.61 | 50.61 | 400 | +0.19(+0.38%) |
Jan 12, 2011 | 50.34 | 50.46 | 50.15 | 50.42 | 9,000 | -0.09(-0.18%) |
Jan 11, 2011 | 50.68 | 50.68 | 50.44 | 50.51 | 2,900 | -0.10(-0.20%) |
Jan 10, 2011 | 50.61 | 50.62 | 50.54 | 50.61 | 1,100 | +0.26(+0.52%) |
Jan 07, 2011 | 49.83 | 50.38 | 49.83 | 50.35 | 3,600 | +1.17(+2.38%) |
Jan 05, 2011 | 49.18 | 49.18 | 49.18 | 0 | -1.20(-2.38%) | |
Jan 03, 2011 | 50.38 | 50.38 | 50.38 | 0 | +0.64(+1.29%) | |
Dec 30, 2010 | 49.74 | 49.74 | 49.74 | 0 | -0.29(-0.58%) | |
Dec 29, 2010 | 49.11 | 50.03 | 49.11 | 50.03 | 1,400 | +0.52(+1.05%) |
Dec 22, 2010 | 49.51 | 49.51 | 49.51 | 0 | -0.06(-0.12%) | |
Dec 21, 2010 | 49.74 | 49.74 | 49.52 | 49.57 | 2,400 | -0.27(-0.54%) |
Dec 20, 2010 | 50.07 | 50.07 | 49.84 | 49.84 | 1,400 | +0.01(+0.02%) |
Dec 17, 2010 | 49.35 | 49.83 | 49.33 | 49.83 | 2,200 | +0.64(+1.30%) |
Dec 16, 2010 | 49.07 | 49.19 | 48.79 | 49.19 | 5,000 | -0.30(-0.61%) |
Dec 15, 2010 | 49.51 | 49.51 | 49.47 | 49.49 | 700 | +0.09(+0.18%) |
Dec 14, 2010 | 49.71 | 49.77 | 49.27 | 49.40 | 16,300 | -0.39(-0.78%) |
Dec 13, 2010 | 49.55 | 49.79 | 49.55 | 49.79 | 3,000 | +0.19(+0.38%) |
Dec 10, 2010 | 49.68 | 49.74 | 49.60 | 49.60 | 2,000 | +0.13(+0.26%) |
Dec 09, 2010 | 49.76 | 49.76 | 49.47 | 49.47 | 1,600 | -0.17(-0.34%) |
Dec 08, 2010 | 49.95 | 49.95 | 49.43 | 49.64 | 4,100 | -1.77(-3.44%) |
Dec 07, 2010 | 51.43 | 51.43 | 51.41 | 51.41 | 700 | -0.18(-0.35%) |
Dec 03, 2010 | 51.59 | 51.59 | 51.59 | 0 | +0.91(+1.80%) | |
Dec 02, 2010 | 50.62 | 50.92 | 50.62 | 50.68 | 1,400 | -0.05(-0.10%) |
Dec 01, 2010 | 50.92 | 51.02 | 50.73 | 50.73 | 19,800 | -0.93(-1.80%) |
Nov 30, 2010 | 51.38 | 51.70 | 51.30 | 51.66 | 8,100 | +0.57(+1.12%) |
Nov 29, 2010 | 50.86 | 51.09 | 50.83 | 51.09 | 1,500 | +0.25(+0.49%) |
Nov 26, 2010 | 50.69 | 50.84 | 50.69 | 50.84 | 1,000 | +0.05(+0.10%) |
Nov 24, 2010 | 51.30 | 50.79 | 50.79 | 50.79 | 6,000 | -0.82(-1.59%) |
Nov 23, 2010 | 51.65 | 51.65 | 51.56 | 51.61 | 500 | +0.55(+1.08%) |
Nov 22, 2010 | 51.06 | 51.06 | 51.06 | 51.06 | 555 | +0.16(+0.31%) |
Nov 19, 2010 | 50.90 | 50.90 | 50.90 | 50.90 | 888 | -0.03(-0.06%) |
Nov 18, 2010 | 50.94 | 50.94 | 50.93 | 50.93 | 1,110 | -0.16(-0.31%) |
Nov 17, 2010 | 51.14 | 51.14 | 51.09 | 51.09 | 1,800 | +0.20(+0.39%) |
Nov 16, 2010 | 50.89 | 50.89 | 50.89 | 50.89 | 800 | +0.03(+0.06%) |
Nov 15, 2010 | 50.86 | 50.86 | 50.86 | 50.86 | 800 | -0.16(-0.31%) |
Nov 12, 2010 | 51.00 | 51.02 | 51.00 | 51.02 | 1,100 | -0.09(-0.18%) |
Nov 11, 2010 | 51.11 | 51.11 | 51.11 | 51.11 | 200 | -0.74(-1.43%) |
Nov 09, 2010 | 51.85 | 51.85 | 51.85 | 0 | -0.15(-0.29%) | |
Nov 08, 2010 | 52.00 | 52.00 | 52.00 | 52.00 | 200 | -0.36(-0.69%) |
Nov 05, 2010 | 52.36 | 52.36 | 52.36 | 52.36 | 100 | -0.31(-0.59%) |
Nov 04, 2010 | 52.67 | 52.67 | 52.67 | 52.67 | 200 | -0.04(-0.08%) |
Nov 03, 2010 | 52.71 | 52.71 | 52.71 | 52.71 | 200 | +0.19(+0.36%) |
Nov 02, 2010 | 52.52 | 52.52 | 52.52 | 52.52 | 200 | -0.08(-0.15%) |
Nov 01, 2010 | 52.60 | 52.60 | 52.60 | 52.60 | 200 | +0.77(+1.49%) |
Oct 27, 2010 | 51.83 | 51.83 | 51.83 | 0 | -0.50(-0.96%) | |
Oct 22, 2010 | 52.33 | 52.33 | 52.33 | 0 | +0.02(+0.04%) | |
Oct 21, 2010 | 52.31 | 52.31 | 52.31 | 52.31 | 200 | +0.01(+0.02%) |
Oct 20, 2010 | 52.30 | 52.30 | 52.30 | 52.30 | 555 | +0.10(+0.19%) |
Oct 19, 2010 | 52.20 | 52.20 | 52.20 | 52.20 | 800 | -0.03(-0.06%) |
Oct 18, 2010 | 52.23 | 52.23 | 52.23 | 52.23 | 400 | +0.19(+0.37%) |
Oct 15, 2010 | 52.04 | 52.04 | 52.04 | 52.04 | 111 | +0.00(+0.00%) |
Oct 14, 2010 | 51.95 | 52.04 | 51.95 | 52.04 | 811 | -0.19(-0.36%) |
Oct 13, 2010 | 52.23 | 52.23 | 52.23 | 52.23 | 400 | +0.16(+0.31%) |
Oct 12, 2010 | 52.07 | 52.07 | 52.07 | 52.07 | 444 | -0.28(-0.53%) |
Oct 11, 2010 | 52.31 | 52.35 | 52.31 | 52.35 | 1,277 | +0.08(+0.15%) |
Oct 08, 2010 | 52.27 | 52.27 | 52.27 | 52.27 | 400 | +0.11(+0.21%) |
Oct 07, 2010 | 52.16 | 52.16 | 52.16 | 52.16 | 209 | +0.32(+0.62%) |
Oct 06, 2010 | 51.84 | 51.84 | 51.84 | 51.84 | 355 | +0.28(+0.54%) |
Oct 05, 2010 | 51.56 | 51.56 | 51.56 | 51.56 | 400 | -0.05(-0.10%) |
Oct 04, 2010 | 51.61 | 51.61 | 51.61 | 51.61 | 222 | +0.19(+0.37%) |
Oct 01, 2010 | 51.42 | 51.42 | 51.42 | 51.42 | 114 | +0.00(+0.00%) |
Sep 30, 2010 | 51.42 | 51.42 | 51.42 | 51.42 | 233 | +0.11(+0.21%) |
Sep 29, 2010 | 51.31 | 51.31 | 51.31 | 51.31 | 700 | -0.04(-0.08%) |
Sep 28, 2010 | 51.35 | 51.35 | 51.35 | 51.35 | 1,300 | +0.14(+0.27%) |
Sep 27, 2010 | 51.23 | 51.23 | 51.21 | 51.21 | 889 | +0.23(+0.45%) |
Sep 24, 2010 | 50.98 | 50.98 | 50.98 | 50.98 | 600 | -0.12(-0.23%) |
Sep 23, 2010 | 51.08 | 51.10 | 51.08 | 51.10 | 780 | +0.03(+0.06%) |
Sep 22, 2010 | 51.11 | 51.11 | 51.07 | 51.07 | 301 | -0.03(-0.06%) |
Sep 21, 2010 | 51.10 | 51.10 | 51.10 | 51.10 | 600 | +0.44(+0.87%) |
Sep 20, 2010 | 50.66 | 50.66 | 50.66 | 50.66 | 333 | +0.20(+0.40%) |
Sep 16, 2010 | 50.46 | 50.46 | 50.46 | 0 | +0.08(+0.16%) | |
Sep 15, 2010 | 50.38 | 50.38 | 50.38 | 50.38 | 221 | +0.11(+0.22%) |
Sep 14, 2010 | 50.23 | 50.27 | 50.23 | 50.27 | 500 | +0.48(+0.96%) |
Sep 13, 2010 | 49.79 | 49.79 | 49.79 | 49.79 | 100 | +0.41(+0.83%) |
Sep 10, 2010 | 49.38 | 49.38 | 49.38 | 49.38 | 1,600 | -0.20(-0.40%) |
Sep 09, 2010 | 49.58 | 49.58 | 49.58 | 49.58 | 3,000 | -0.54(-1.08%) |
Sep 08, 2010 | 50.09 | 50.12 | 50.09 | 50.12 | 6,840 | -0.36(-0.71%) |
Sep 07, 2010 | 50.39 | 50.48 | 50.39 | 50.48 | 1,100 | +0.45(+0.90%) |
Sep 03, 2010 | 50.03 | 50.03 | 50.03 | 50.03 | 100 | -0.29(-0.58%) |
Sep 02, 2010 | 50.32 | 50.32 | 50.32 | 50.32 | 100 | -0.02(-0.04%) |
Sep 01, 2010 | 50.13 | 50.36 | 50.13 | 50.34 | 5,900 | -0.12(-0.24%) |
Aug 31, 2010 | 50.58 | 50.58 | 50.46 | 50.46 | 2,900 | +0.12(+0.24%) |
Aug 30, 2010 | 50.34 | 50.34 | 50.34 | 50.34 | 200 | +0.24(+0.48%) |
Aug 27, 2010 | 50.10 | 50.14 | 50.08 | 50.10 | 800 | -0.14(-0.28%) |
Aug 26, 2010 | 50.24 | 50.24 | 50.24 | 50.24 | 2,300 | -0.02(-0.04%) |
Aug 25, 2010 | 50.26 | 50.26 | 50.26 | 50.26 | 2,000 | -0.33(-0.65%) |
Aug 24, 2010 | 50.59 | 50.59 | 50.59 | 50.59 | 1,600 | +0.08(+0.16%) |
Aug 23, 2010 | 50.44 | 50.51 | 50.43 | 50.51 | 11,600 | +0.00(+0.00%) |
Aug 20, 2010 | 50.54 | 50.54 | 50.51 | 50.51 | 10,600 | +0.02(+0.04%) |
Aug 19, 2010 | 50.48 | 50.49 | 50.48 | 50.49 | 4,440 | +0.17(+0.34%) |
Aug 18, 2010 | 50.31 | 50.32 | 50.31 | 50.32 | 3,700 | +0.24(+0.48%) |
Aug 17, 2010 | 50.09 | 50.09 | 50.08 | 50.08 | 7,000 | -0.10(-0.20%) |
Aug 16, 2010 | 50.18 | 50.18 | 50.18 | 50.18 | 1,000 | +0.23(+0.46%) |
Aug 13, 2010 | 49.95 | 49.95 | 49.91 | 49.95 | 10,000 | +0.09(+0.18%) |
Aug 12, 2010 | 49.86 | 49.86 | 49.86 | 49.86 | 200 | -0.30(-0.60%) |
Aug 11, 2010 | 50.16 | 50.16 | 50.16 | 50.16 | 100 | +0.01(+0.02%) |