Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.71 | 47.89 | 47.52 | 47.72 | 660,213 | +0.02(+0.05%) |
Jan 28, 2011 | 48.55 | 48.60 | 47.67 | 47.70 | 22,732 | -0.95(-1.96%) |
Jan 27, 2011 | 48.85 | 48.85 | 48.51 | 48.65 | 25,574 | -0.27(-0.55%) |
Jan 26, 2011 | 48.85 | 49.02 | 48.83 | 48.92 | 28,959 | +0.09(+0.19%) |
Jan 25, 2011 | 48.83 | 48.83 | 48.57 | 48.83 | 39,687 | +0.06(+0.13%) |
Jan 24, 2011 | 48.49 | 48.78 | 48.49 | 48.76 | 12,229 | +0.26(+0.54%) |
Jan 21, 2011 | 48.79 | 48.85 | 48.42 | 48.50 | 17,552 | -0.02(-0.03%) |
Jan 20, 2011 | 48.44 | 48.64 | 48.39 | 48.51 | 19,503 | -0.08(-0.17%) |
Jan 19, 2011 | 48.87 | 49.03 | 48.53 | 48.60 | 25,636 | -0.32(-0.66%) |
Jan 18, 2011 | 48.82 | 49.10 | 48.82 | 48.92 | 43,856 | -0.03(-0.06%) |
Jan 14, 2011 | 48.81 | 48.97 | 48.81 | 48.95 | 20,185 | +0.05(+0.09%) |
Jan 13, 2011 | 48.86 | 48.99 | 48.82 | 48.91 | 21,305 | +0.05(+0.11%) |
Jan 12, 2011 | 48.63 | 48.88 | 48.63 | 48.85 | 24,106 | +0.41(+0.84%) |
Jan 11, 2011 | 48.72 | 48.72 | 48.35 | 48.45 | 31,843 | -0.03(-0.06%) |
Jan 10, 2011 | 48.32 | 48.51 | 48.25 | 48.48 | 30,435 | +0.10(+0.20%) |
Jan 07, 2011 | 48.68 | 48.68 | 48.24 | 48.38 | 31,197 | -0.28(-0.57%) |
Jan 06, 2011 | 48.78 | 48.84 | 48.57 | 48.66 | 51,958 | -0.07(-0.14%) |
Jan 05, 2011 | 48.29 | 48.76 | 48.29 | 48.73 | 12,906 | +0.24(+0.50%) |
Jan 04, 2011 | 48.79 | 48.86 | 48.36 | 48.48 | 40,921 | -0.23(-0.48%) |
Jan 03, 2011 | 48.85 | 48.85 | 48.66 | 48.72 | 28,328 | +0.21(+0.43%) |
Dec 31, 2010 | 48.51 | 48.64 | 48.49 | 48.51 | 73,671 | -0.02(-0.03%) |
Dec 30, 2010 | 48.47 | 48.62 | 48.45 | 48.52 | 35,901 | -0.01(-0.02%) |
Dec 29, 2010 | 48.68 | 48.68 | 48.53 | 48.53 | 18,969 | +0.03(+0.06%) |
Dec 28, 2010 | 48.69 | 48.69 | 48.40 | 48.50 | 22,949 | -0.03(-0.06%) |
Dec 27, 2010 | 48.51 | 48.66 | 48.45 | 48.53 | 14,224 | -0.14(-0.29%) |
Dec 23, 2010 | 48.67 | 48.82 | 48.62 | 48.67 | 11,049 | -0.11(-0.22%) |
Dec 22, 2010 | 48.74 | 48.78 | 48.54 | 48.78 | 10,508 | +0.03(+0.06%) |
Dec 21, 2010 | 48.83 | 48.93 | 48.70 | 48.75 | 34,565 | +0.05(+0.11%) |
Dec 20, 2010 | 48.86 | 48.86 | 48.59 | 48.70 | 20,460 | +0.11(+0.23%) |
Dec 17, 2010 | 48.43 | 48.62 | 48.40 | 48.58 | 50,033 | +0.19(+0.39%) |
Dec 16, 2010 | 47.99 | 48.40 | 47.87 | 48.40 | 47,478 | +0.45(+0.93%) |
Dec 15, 2010 | 47.85 | 48.08 | 47.85 | 47.95 | 30,468 | +0.03(+0.06%) |
Dec 14, 2010 | 47.88 | 48.05 | 47.84 | 47.92 | 50,375 | +0.14(+0.30%) |
Dec 13, 2010 | 48.02 | 48.02 | 47.78 | 47.78 | 86,225 | -0.02(-0.03%) |
Dec 10, 2010 | 47.82 | 47.87 | 47.75 | 47.79 | 13,644 | +0.06(+0.13%) |
Dec 09, 2010 | 47.83 | 47.83 | 47.64 | 47.73 | 32,559 | +0.14(+0.30%) |
Dec 08, 2010 | 47.46 | 47.59 | 47.35 | 47.59 | 41,146 | +0.19(+0.39%) |
Dec 07, 2010 | 47.76 | 47.76 | 47.40 | 47.41 | 161,824 | +0.04(+0.08%) |
Dec 06, 2010 | 47.20 | 47.43 | 47.20 | 47.37 | 42,943 | -0.06(-0.13%) |
Dec 03, 2010 | 47.20 | 47.47 | 47.20 | 47.43 | 54,191 | +0.09(+0.19%) |
Dec 02, 2010 | 46.96 | 47.35 | 46.96 | 47.34 | 97,567 | +0.32(+0.68%) |
Dec 01, 2010 | 46.76 | 47.09 | 46.69 | 47.02 | 182,048 | +0.86(+1.86%) |
Nov 30, 2010 | 45.99 | 46.34 | 45.99 | 46.16 | 21,404 | -0.25(-0.53%) |
Nov 29, 2010 | 46.33 | 46.49 | 46.04 | 46.41 | 14,348 | -0.23(-0.50%) |
Nov 26, 2010 | 46.47 | 46.73 | 46.47 | 46.64 | 14,590 | -0.09(-0.19%) |
Nov 24, 2010 | 46.71 | 46.73 | 46.73 | 46.73 | 9,640 | +0.41(+0.87%) |
Nov 23, 2010 | 46.35 | 46.38 | 46.25 | 46.32 | 3,725 | -0.60(-1.27%) |
Nov 22, 2010 | 46.85 | 46.92 | 46.57 | 46.92 | 10,455 | +0.05(+0.10%) |
Nov 19, 2010 | 46.73 | 46.91 | 46.54 | 46.87 | 14,252 | +0.12(+0.26%) |
Nov 18, 2010 | 46.58 | 46.89 | 46.55 | 46.75 | 18,796 | +0.57(+1.24%) |
Nov 17, 2010 | 46.09 | 46.31 | 46.09 | 46.17 | 7,868 | +0.12(+0.26%) |
Nov 16, 2010 | 46.41 | 46.59 | 45.89 | 46.05 | 17,641 | -0.64(-1.37%) |
Nov 15, 2010 | 46.79 | 46.99 | 46.69 | 46.70 | 26,934 | +0.05(+0.11%) |
Nov 12, 2010 | 46.76 | 46.87 | 46.46 | 46.64 | 29,863 | -0.37(-0.78%) |
Nov 11, 2010 | 46.63 | 47.01 | 46.63 | 47.01 | 29,631 | +0.06(+0.13%) |
Nov 10, 2010 | 46.91 | 46.95 | 46.64 | 46.95 | 74,069 | +0.01(+0.03%) |
Nov 09, 2010 | 47.40 | 47.40 | 46.82 | 46.93 | 24,681 | -0.28(-0.58%) |
Nov 08, 2010 | 47.22 | 47.24 | 46.99 | 47.21 | 15,913 | -0.01(-0.02%) |
Nov 05, 2010 | 47.25 | 47.26 | 47.02 | 47.22 | 42,320 | -0.01(-0.02%) |
Nov 04, 2010 | 47.03 | 47.24 | 46.89 | 47.23 | 39,218 | +0.66(+1.43%) |
Nov 03, 2010 | 46.55 | 46.56 | 46.18 | 46.56 | 23,016 | +0.17(+0.37%) |
Nov 02, 2010 | 46.46 | 46.48 | 46.33 | 46.39 | 133,971 | +0.18(+0.39%) |