Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 48.67 | 49.21 | 48.02 | 48.75 | 88,942 | +0.18(+0.37%) |
Jan 28, 2011 | 49.72 | 49.86 | 48.30 | 48.57 | 122,682 | -1.03(-2.08%) |
Jan 27, 2011 | 48.06 | 49.98 | 48.04 | 49.60 | 107,660 | +1.48(+3.08%) |
Jan 26, 2011 | 47.68 | 48.37 | 47.26 | 48.12 | 38,999 | +0.45(+0.94%) |
Jan 25, 2011 | 46.81 | 47.74 | 46.81 | 47.67 | 122,836 | +0.45(+0.95%) |
Jan 24, 2011 | 47.40 | 47.72 | 47.04 | 47.22 | 88,046 | -0.06(-0.13%) |
Jan 21, 2011 | 48.23 | 48.23 | 47.16 | 47.28 | 64,070 | -0.55(-1.15%) |
Jan 20, 2011 | 48.44 | 48.83 | 47.72 | 47.83 | 56,851 | -0.80(-1.65%) |
Jan 19, 2011 | 49.93 | 49.94 | 48.50 | 48.63 | 65,917 | -1.30(-2.60%) |
Jan 18, 2011 | 49.74 | 50.02 | 49.46 | 49.93 | 55,901 | +0.23(+0.46%) |
Jan 14, 2011 | 48.97 | 49.91 | 48.73 | 49.70 | 88,442 | +0.82(+1.68%) |
Jan 13, 2011 | 48.92 | 49.17 | 48.58 | 48.88 | 56,235 | +0.29(+0.60%) |
Jan 12, 2011 | 47.81 | 48.90 | 47.43 | 48.59 | 86,715 | +1.08(+2.27%) |
Jan 11, 2011 | 48.10 | 48.10 | 46.92 | 47.51 | 95,939 | -0.30(-0.63%) |
Jan 10, 2011 | 45.72 | 48.17 | 45.50 | 47.81 | 189,658 | +2.00(+4.37%) |
Jan 07, 2011 | 47.95 | 48.00 | 45.32 | 45.81 | 173,953 | -1.87(-3.92%) |
Jan 06, 2011 | 51.54 | 51.54 | 47.50 | 47.68 | 165,748 | -0.89(-1.83%) |
Jan 05, 2011 | 47.11 | 48.71 | 46.20 | 48.57 | 109,820 | +1.41(+2.99%) |
Jan 04, 2011 | 48.83 | 48.83 | 46.90 | 47.16 | 111,974 | -1.12(-2.32%) |
Jan 03, 2011 | 47.60 | 48.76 | 47.51 | 48.28 | 95,347 | +1.13(+2.40%) |
Dec 31, 2010 | 48.47 | 48.47 | 47.15 | 47.15 | 87,744 | -1.32(-2.72%) |
Dec 30, 2010 | 48.21 | 48.86 | 48.21 | 48.47 | 43,155 | +0.13(+0.27%) |
Dec 29, 2010 | 48.37 | 48.55 | 48.24 | 48.34 | 37,050 | +0.03(+0.06%) |
Dec 28, 2010 | 48.45 | 48.45 | 48.15 | 48.31 | 38,912 | -0.11(-0.23%) |
Dec 27, 2010 | 48.37 | 48.56 | 47.83 | 48.42 | 57,342 | +0.11(+0.23%) |
Dec 23, 2010 | 48.40 | 48.66 | 48.13 | 48.31 | 72,707 | -0.07(-0.14%) |
Dec 22, 2010 | 48.71 | 48.79 | 48.23 | 48.38 | 40,807 | -0.28(-0.58%) |
Dec 21, 2010 | 48.81 | 49.10 | 48.50 | 48.66 | 48,747 | -0.09(-0.18%) |
Dec 20, 2010 | 49.35 | 49.41 | 48.64 | 48.75 | 72,841 | -0.60(-1.22%) |
Dec 17, 2010 | 49.44 | 49.60 | 48.95 | 49.35 | 153,749 | -0.39(-0.78%) |
Dec 16, 2010 | 49.46 | 49.89 | 49.16 | 49.74 | 62,788 | +0.26(+0.53%) |
Dec 15, 2010 | 48.97 | 50.65 | 48.97 | 49.48 | 124,833 | +0.35(+0.71%) |
Dec 14, 2010 | 48.76 | 49.46 | 48.43 | 49.13 | 66,720 | +0.65(+1.34%) |
Dec 13, 2010 | 47.90 | 48.77 | 47.43 | 48.48 | 67,986 | +0.63(+1.32%) |
Dec 10, 2010 | 47.62 | 47.89 | 47.19 | 47.85 | 66,199 | +0.27(+0.57%) |
Dec 09, 2010 | 47.84 | 48.26 | 47.12 | 47.58 | 107,059 | -0.18(-0.38%) |
Dec 08, 2010 | 48.40 | 48.57 | 47.35 | 47.76 | 72,983 | -0.70(-1.44%) |
Dec 07, 2010 | 49.06 | 49.06 | 48.22 | 48.46 | 53,748 | +0.08(+0.17%) |
Dec 06, 2010 | 47.96 | 48.52 | 47.44 | 48.38 | 49,593 | +0.27(+0.56%) |
Dec 03, 2010 | 47.57 | 48.40 | 47.31 | 48.11 | 51,215 | +0.42(+0.88%) |
Dec 02, 2010 | 47.68 | 47.95 | 47.42 | 47.69 | 76,595 | -0.01(-0.02%) |
Dec 01, 2010 | 46.39 | 47.79 | 46.39 | 47.70 | 86,049 | +2.07(+4.54%) |
Nov 30, 2010 | 45.39 | 45.77 | 44.84 | 45.63 | 104,412 | -0.27(-0.59%) |
Nov 29, 2010 | 45.80 | 46.04 | 44.73 | 45.90 | 43,416 | -0.18(-0.39%) |
Nov 26, 2010 | 46.00 | 46.55 | 45.90 | 46.08 | 16,912 | -0.27(-0.58%) |
Nov 24, 2010 | 44.85 | 46.35 | 46.35 | 46.35 | 39,071 | +1.88(+4.23%) |
Nov 23, 2010 | 44.36 | 44.58 | 43.63 | 44.47 | 53,264 | -0.43(-0.96%) |
Nov 22, 2010 | 44.21 | 45.15 | 44.00 | 44.90 | 63,978 | +0.48(+1.08%) |
Nov 19, 2010 | 44.26 | 44.75 | 44.14 | 44.42 | 48,994 | +0.05(+0.11%) |
Nov 18, 2010 | 43.63 | 44.66 | 43.47 | 44.37 | 58,925 | +1.28(+2.97%) |
Nov 17, 2010 | 43.00 | 43.41 | 42.84 | 43.09 | 42,740 | +0.25(+0.58%) |
Nov 16, 2010 | 43.29 | 43.80 | 42.51 | 42.84 | 71,347 | -0.87(-1.99%) |
Nov 15, 2010 | 43.61 | 44.14 | 43.20 | 43.71 | 43,802 | +0.15(+0.34%) |
Nov 12, 2010 | 43.64 | 44.36 | 43.55 | 43.56 | 52,582 | -0.52(-1.18%) |
Nov 11, 2010 | 44.70 | 44.70 | 44.08 | 44.08 | 53,410 | -1.05(-2.33%) |
Nov 10, 2010 | 44.68 | 45.31 | 44.10 | 45.13 | 61,225 | +0.64(+1.44%) |
Nov 09, 2010 | 45.06 | 45.13 | 44.22 | 44.49 | 39,344 | -0.34(-0.76%) |
Nov 08, 2010 | 45.17 | 45.18 | 44.45 | 44.83 | 66,477 | -0.86(-1.88%) |
Nov 05, 2010 | 45.35 | 45.80 | 44.94 | 45.69 | 53,393 | +0.25(+0.55%) |
Nov 04, 2010 | 44.53 | 45.48 | 44.53 | 45.44 | 62,641 | +1.58(+3.60%) |
Nov 03, 2010 | 44.67 | 44.74 | 43.23 | 43.86 | 79,533 | -0.81(-1.81%) |
Nov 02, 2010 | 44.22 | 44.82 | 43.93 | 44.67 | 62,521 | +0.78(+1.78%) |