Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 48.87 | 49.14 | 48.60 | 48.68 | 3,324 | -0.07(-0.14%) |
Dec 30, 2010 | 49.24 | 49.27 | 48.70 | 48.75 | 6,420 | -1.00(-2.01%) |
Dec 29, 2010 | 49.16 | 49.75 | 49.16 | 49.75 | 4,079 | +0.64(+1.30%) |
Dec 28, 2010 | 49.55 | 49.55 | 49.00 | 49.11 | 6,663 | -0.14(-0.28%) |
Dec 27, 2010 | 49.50 | 49.50 | 48.80 | 49.25 | 10,144 | -0.38(-0.77%) |
Dec 23, 2010 | 49.85 | 49.95 | 49.52 | 49.63 | 7,231 | -0.17(-0.34%) |
Dec 22, 2010 | 49.99 | 49.99 | 49.60 | 49.80 | 6,608 | -0.16(-0.32%) |
Dec 21, 2010 | 50.29 | 50.30 | 49.91 | 49.96 | 25,802 | +0.66(+1.34%) |
Dec 20, 2010 | 49.20 | 49.59 | 49.14 | 49.30 | 6,445 | +0.63(+1.29%) |
Dec 17, 2010 | 48.94 | 48.99 | 48.63 | 48.67 | 10,735 | -0.30(-0.61%) |
Dec 16, 2010 | 48.84 | 49.19 | 48.73 | 48.97 | 20,187 | +0.32(+0.66%) |
Dec 15, 2010 | 48.85 | 49.04 | 48.60 | 48.65 | 179,831 | -0.60(-1.22%) |
Dec 14, 2010 | 49.65 | 49.70 | 49.25 | 49.25 | 4,746 | -0.45(-0.91%) |
Dec 13, 2010 | 49.86 | 50.13 | 49.70 | 49.70 | 4,020 | -0.64(-1.27%) |
Dec 10, 2010 | 50.16 | 50.53 | 50.16 | 50.34 | 4,676 | -0.31(-0.61%) |
Dec 09, 2010 | 50.72 | 50.95 | 50.35 | 50.65 | 17,135 | -0.76(-1.48%) |
Dec 08, 2010 | 51.85 | 51.85 | 51.25 | 51.41 | 18,656 | +0.46(+0.90%) |
Dec 07, 2010 | 51.84 | 51.84 | 50.95 | 50.95 | 7,363 | +0.36(+0.71%) |
Dec 06, 2010 | 50.00 | 50.61 | 49.93 | 50.59 | 9,880 | +1.29(+2.62%) |
Dec 03, 2010 | 48.87 | 49.50 | 48.87 | 49.30 | 19,943 | +0.75(+1.54%) |
Dec 02, 2010 | 48.10 | 48.97 | 48.02 | 48.55 | 28,723 | +0.25(+0.52%) |
Dec 01, 2010 | 48.19 | 48.30 | 48.07 | 48.30 | 6,125 | +1.12(+2.37%) |
Nov 30, 2010 | 47.21 | 47.86 | 47.05 | 47.18 | 201,004 | -0.73(-1.52%) |
Nov 29, 2010 | 47.36 | 47.91 | 47.02 | 47.91 | 13,894 | -0.19(-0.40%) |
Nov 26, 2010 | 48.20 | 48.20 | 48.10 | 48.10 | 1,937 | -0.15(-0.31%) |
Nov 24, 2010 | 48.65 | 48.25 | 48.25 | 48.25 | 33,051 | +1.19(+2.53%) |
Nov 23, 2010 | 48.30 | 48.30 | 47.06 | 47.06 | 24,895 | +0.15(+0.32%) |
Nov 22, 2010 | 46.66 | 46.96 | 46.55 | 46.91 | 14,616 | -0.20(-0.42%) |
Nov 19, 2010 | 47.22 | 47.25 | 46.95 | 47.11 | 89,454 | -1.19(-2.46%) |
Nov 18, 2010 | 47.55 | 48.30 | 47.54 | 48.30 | 12,309 | +0.60(+1.26%) |
Nov 17, 2010 | 47.37 | 47.95 | 47.28 | 47.70 | 63,354 | +1.20(+2.58%) |
Nov 16, 2010 | 47.45 | 47.45 | 46.40 | 46.50 | 38,816 | -1.35(-2.82%) |
Nov 15, 2010 | 48.60 | 48.60 | 47.75 | 47.85 | 11,967 | -1.05(-2.15%) |
Nov 12, 2010 | 49.14 | 49.60 | 48.72 | 48.90 | 194,027 | +1.56(+3.30%) |
Nov 11, 2010 | 47.94 | 47.94 | 47.04 | 47.34 | 6,400 | -0.48(-1.00%) |
Nov 10, 2010 | 48.80 | 48.80 | 47.21 | 47.82 | 862,153 | -1.43(-2.90%) |
Nov 09, 2010 | 49.27 | 49.30 | 48.46 | 49.25 | 109,737 | +0.35(+0.72%) |
Nov 08, 2010 | 47.15 | 49.34 | 47.11 | 48.90 | 151,307 | +1.65(+3.49%) |
Nov 05, 2010 | 49.19 | 49.19 | 47.25 | 47.25 | 292,479 | -2.99(-5.95%) |
Nov 04, 2010 | 50.70 | 51.01 | 50.16 | 50.24 | 52,168 | -2.66(-5.03%) |
Nov 03, 2010 | 52.05 | 52.90 | 52.00 | 52.90 | 6,803 | +0.65(+1.24%) |
Nov 02, 2010 | 52.35 | 52.40 | 52.23 | 52.25 | 2,982 | +0.05(+0.10%) |
Nov 01, 2010 | 52.55 | 52.55 | 52.09 | 52.20 | 13,945 | +0.14(+0.27%) |
Oct 29, 2010 | 52.00 | 52.14 | 51.65 | 52.06 | 322,351 | +0.72(+1.40%) |
Oct 28, 2010 | 51.30 | 51.34 | 50.87 | 51.34 | 87,153 | +1.71(+3.45%) |
Oct 27, 2010 | 49.87 | 49.87 | 49.52 | 49.63 | 1,513 | -0.32(-0.64%) |
Oct 25, 2010 | 50.25 | 50.37 | 49.95 | 49.95 | 23,402 | -0.18(-0.36%) |
Oct 22, 2010 | 50.36 | 50.40 | 50.13 | 50.13 | 2,557 | +0.05(+0.10%) |
Oct 21, 2010 | 49.99 | 50.37 | 49.90 | 50.08 | 2,288 | +0.33(+0.66%) |
Oct 20, 2010 | 48.94 | 49.75 | 48.94 | 49.75 | 5,704 | +1.20(+2.47%) |
Oct 19, 2010 | 48.71 | 49.24 | 48.55 | 48.55 | 3,283 | -1.14(-2.29%) |
Oct 18, 2010 | 49.72 | 49.84 | 49.37 | 49.69 | 3,383 | -0.96(-1.90%) |
Oct 15, 2010 | 50.75 | 50.93 | 50.55 | 50.65 | 14,316 | +0.65(+1.30%) |
Oct 14, 2010 | 50.65 | 50.65 | 50.00 | 50.00 | 5,667 | +0.35(+0.70%) |
Oct 13, 2010 | 49.30 | 49.97 | 49.25 | 49.65 | 3,849 | +1.77(+3.70%) |
Oct 12, 2010 | 47.85 | 47.88 | 47.45 | 47.88 | 3,407 | +0.30(+0.63%) |
Oct 11, 2010 | 47.76 | 47.85 | 47.58 | 47.58 | 50,046 | -0.17(-0.36%) |
Oct 08, 2010 | 47.45 | 47.78 | 47.45 | 47.75 | 96,380 | +1.12(+2.40%) |
Oct 07, 2010 | 47.59 | 47.59 | 46.62 | 46.63 | 224,585 | -0.87(-1.83%) |
Oct 06, 2010 | 47.75 | 48.03 | 47.50 | 47.50 | 47,547 | -0.08(-0.17%) |
Oct 05, 2010 | 47.32 | 47.75 | 47.25 | 47.58 | 101,910 | +1.03(+2.21%) |
Oct 04, 2010 | 46.70 | 47.12 | 46.45 | 46.55 | 45,662 | -0.65(-1.38%) |