Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 48.57 | 48.67 | 48.07 | 48.41 | 713,206 | -0.13(-0.27%) |
Jan 28, 2011 | 49.19 | 49.45 | 48.54 | 48.54 | 409,020 | -0.41(-0.84%) |
Jan 27, 2011 | 49.26 | 49.31 | 48.87 | 48.95 | 212,300 | -0.15(-0.31%) |
Jan 26, 2011 | 48.85 | 49.21 | 48.72 | 49.11 | 209,915 | +0.37(+0.76%) |
Jan 25, 2011 | 48.52 | 48.74 | 48.24 | 48.74 | 177,909 | +0.30(+0.63%) |
Jan 24, 2011 | 47.87 | 48.59 | 47.79 | 48.44 | 208,182 | +0.82(+1.73%) |
Jan 21, 2011 | 48.13 | 48.18 | 47.61 | 47.61 | 247,441 | -0.24(-0.50%) |
Jan 20, 2011 | 48.33 | 48.61 | 47.61 | 47.85 | 269,861 | -0.52(-1.07%) |
Jan 19, 2011 | 49.34 | 49.56 | 48.26 | 48.37 | 265,531 | -0.95(-1.93%) |
Jan 18, 2011 | 49.00 | 49.32 | 48.67 | 49.32 | 305,363 | +0.35(+0.71%) |
Jan 14, 2011 | 48.98 | 49.02 | 48.63 | 48.98 | 349,915 | +0.15(+0.31%) |
Jan 13, 2011 | 49.02 | 49.06 | 48.41 | 48.83 | 244,363 | -0.06(-0.13%) |
Jan 12, 2011 | 48.85 | 49.34 | 48.72 | 48.89 | 309,799 | +0.28(+0.58%) |
Jan 11, 2011 | 48.50 | 48.67 | 48.18 | 48.61 | 207,531 | +0.37(+0.76%) |
Jan 10, 2011 | 48.07 | 48.48 | 47.83 | 48.24 | 292,005 | +0.19(+0.41%) |
Jan 07, 2011 | 47.76 | 48.15 | 47.68 | 48.05 | 445,218 | +0.65(+1.37%) |
Jan 06, 2011 | 47.33 | 47.59 | 47.20 | 47.40 | 334,391 | +0.26(+0.55%) |
Jan 05, 2011 | 46.73 | 47.22 | 46.64 | 47.14 | 438,818 | +0.52(+1.11%) |
Jan 04, 2011 | 47.25 | 47.32 | 46.53 | 46.62 | 496,902 | -0.63(-1.33%) |
Jan 03, 2011 | 47.44 | 47.53 | 46.90 | 47.25 | 435,616 | -0.02(-0.05%) |
Dec 31, 2010 | 47.61 | 47.72 | 47.27 | 47.27 | 188,764 | -0.22(-0.46%) |
Dec 30, 2010 | 47.18 | 47.79 | 47.18 | 47.48 | 251,443 | +0.32(+0.69%) |
Dec 29, 2010 | 47.53 | 47.81 | 47.03 | 47.16 | 614,701 | -2.40(-4.85%) |
Dec 28, 2010 | 50.21 | 50.21 | 49.52 | 49.56 | 458,430 | -0.56(-1.12%) |
Dec 27, 2010 | 50.40 | 50.42 | 50.08 | 50.12 | 383,219 | -0.17(-0.34%) |
Dec 23, 2010 | 49.89 | 50.40 | 49.82 | 50.30 | 644,794 | +0.48(+0.96%) |
Dec 22, 2010 | 49.93 | 49.93 | 49.69 | 49.82 | 387,869 | +0.04(+0.09%) |
Dec 21, 2010 | 49.30 | 49.84 | 49.30 | 49.78 | 440,185 | +0.50(+1.01%) |
Dec 20, 2010 | 49.11 | 49.39 | 49.00 | 49.28 | 509,732 | +0.30(+0.62%) |
Dec 17, 2010 | 49.00 | 49.00 | 48.57 | 48.98 | 494,080 | +0.09(+0.18%) |
Dec 16, 2010 | 49.02 | 49.47 | 48.54 | 48.89 | 545,346 | +0.17(+0.36%) |
Dec 15, 2010 | 48.74 | 50.06 | 48.59 | 48.72 | 3,121,195 | -2.08(-4.09%) |
Dec 14, 2010 | 50.10 | 51.08 | 49.99 | 50.79 | 325,934 | +0.91(+1.82%) |
Dec 13, 2010 | 49.73 | 50.15 | 49.73 | 49.89 | 212,803 | +0.24(+0.48%) |
Dec 10, 2010 | 49.89 | 49.89 | 49.54 | 49.65 | 256,739 | -0.17(-0.35%) |
Dec 09, 2010 | 50.86 | 50.86 | 49.50 | 49.82 | 252,865 | -0.82(-1.62%) |
Dec 08, 2010 | 50.92 | 51.05 | 49.84 | 50.64 | 254,619 | -0.26(-0.51%) |
Dec 07, 2010 | 50.43 | 51.06 | 50.25 | 50.90 | 378,068 | +0.56(+1.12%) |
Dec 06, 2010 | 50.08 | 50.47 | 49.91 | 50.34 | 244,902 | +0.26(+0.52%) |
Dec 03, 2010 | 49.34 | 50.12 | 49.24 | 50.08 | 200,101 | +0.71(+1.45%) |
Dec 02, 2010 | 49.32 | 49.41 | 49.13 | 49.37 | 183,759 | +0.22(+0.44%) |
Dec 01, 2010 | 49.13 | 49.34 | 48.85 | 49.15 | 234,933 | +0.28(+0.58%) |
Nov 30, 2010 | 49.06 | 49.15 | 48.70 | 48.87 | 536,442 | -0.17(-0.35%) |
Nov 29, 2010 | 48.89 | 49.11 | 48.65 | 49.04 | 206,462 | +0.17(+0.35%) |
Nov 26, 2010 | 48.87 | 48.89 | 48.65 | 48.87 | 72,162 | +0.00(+0.00%) |
Nov 24, 2010 | 48.91 | 48.87 | 48.87 | 48.87 | 171,346 | +0.19(+0.40%) |
Nov 23, 2010 | 48.70 | 48.89 | 48.57 | 48.67 | 167,870 | -0.13(-0.27%) |
Nov 22, 2010 | 48.87 | 48.91 | 48.48 | 48.80 | 160,068 | +0.11(+0.22%) |
Nov 19, 2010 | 48.59 | 48.95 | 48.46 | 48.70 | 277,480 | +0.00(+0.00%) |
Nov 18, 2010 | 48.80 | 48.91 | 48.22 | 48.70 | 187,729 | +0.19(+0.40%) |
Nov 17, 2010 | 48.28 | 48.59 | 48.05 | 48.50 | 187,671 | +0.43(+0.90%) |
Nov 16, 2010 | 48.46 | 48.76 | 47.61 | 48.07 | 431,111 | -0.56(-1.16%) |
Nov 15, 2010 | 49.43 | 49.43 | 48.57 | 48.63 | 316,818 | -0.76(-1.53%) |
Nov 12, 2010 | 49.30 | 49.53 | 49.19 | 49.39 | 215,206 | +0.02(+0.04%) |
Nov 11, 2010 | 49.08 | 49.45 | 49.08 | 49.37 | 210,948 | +0.17(+0.35%) |
Nov 10, 2010 | 48.80 | 49.24 | 48.65 | 49.19 | 296,235 | +0.61(+1.25%) |
Nov 09, 2010 | 49.24 | 49.52 | 48.39 | 48.59 | 379,682 | -0.39(-0.80%) |
Nov 08, 2010 | 49.30 | 49.41 | 48.91 | 48.98 | 322,448 | -0.04(-0.09%) |
Nov 05, 2010 | 49.34 | 49.45 | 48.91 | 49.02 | 317,099 | -0.32(-0.66%) |
Nov 04, 2010 | 48.22 | 49.39 | 47.94 | 49.34 | 392,328 | +1.36(+2.84%) |
Nov 03, 2010 | 47.83 | 48.07 | 47.61 | 47.98 | 210,997 | +0.13(+0.27%) |
Nov 02, 2010 | 47.53 | 48.02 | 47.31 | 47.85 | 275,514 | +0.56(+1.19%) |