Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.02 | 39.04 | 38.97 | 39.04 | 4,789 | -0.05(-0.12%) |
Jan 28, 2011 | 39.07 | 39.10 | 38.99 | 39.09 | 20,238 | +0.09(+0.24%) |
Jan 27, 2011 | 39.06 | 39.06 | 38.96 | 39.00 | 18,497 | -0.07(-0.18%) |
Jan 26, 2011 | 39.05 | 39.07 | 38.91 | 39.07 | 49,920 | +0.05(+0.12%) |
Jan 25, 2011 | 38.88 | 39.02 | 38.88 | 39.02 | 39,055 | +0.14(+0.36%) |
Jan 24, 2011 | 38.87 | 38.97 | 38.87 | 38.88 | 149,822 | +0.03(+0.08%) |
Jan 21, 2011 | 38.90 | 38.90 | 38.85 | 38.85 | 12,077 | -0.05(-0.12%) |
Jan 20, 2011 | 38.88 | 38.90 | 38.81 | 38.89 | 9,990 | +0.03(+0.08%) |
Jan 19, 2011 | 38.80 | 38.90 | 38.80 | 38.86 | 6,079 | +0.08(+0.20%) |
Jan 18, 2011 | 38.81 | 38.81 | 38.76 | 38.79 | 8,453 | -0.02(-0.04%) |
Jan 14, 2011 | 38.69 | 38.82 | 38.69 | 38.80 | 15,605 | +0.04(+0.10%) |
Jan 13, 2011 | 38.92 | 38.92 | 38.74 | 38.76 | 35,808 | -0.18(-0.46%) |
Jan 12, 2011 | 39.04 | 39.07 | 38.93 | 38.94 | 18,683 | -0.13(-0.34%) |
Jan 11, 2011 | 39.11 | 39.12 | 39.04 | 39.07 | 9,445 | -0.05(-0.14%) |
Jan 10, 2011 | 39.14 | 39.16 | 39.10 | 39.13 | 5,591 | +0.02(+0.06%) |
Jan 07, 2011 | 39.09 | 39.11 | 39.04 | 39.11 | 10,934 | -0.04(-0.10%) |
Jan 06, 2011 | 39.09 | 39.14 | 39.09 | 39.14 | 4,993 | -0.07(-0.18%) |
Jan 05, 2011 | 39.24 | 39.25 | 39.14 | 39.21 | 29,182 | -0.02(-0.04%) |
Jan 04, 2011 | 39.14 | 39.23 | 39.14 | 39.23 | 20,393 | +0.09(+0.22%) |
Jan 03, 2011 | 39.13 | 39.23 | 39.13 | 39.14 | 4,961 | -0.06(-0.16%) |
Dec 31, 2010 | 39.20 | 39.21 | 39.11 | 39.21 | 18,515 | +0.14(+0.35%) |
Dec 30, 2010 | 39.20 | 39.24 | 39.07 | 39.07 | 70,683 | -0.12(-0.29%) |
Dec 29, 2010 | 39.07 | 39.19 | 39.04 | 39.18 | 31,626 | +0.05(+0.12%) |
Dec 28, 2010 | 39.23 | 39.29 | 39.14 | 39.14 | 10,137 | -0.18(-0.46%) |
Dec 27, 2010 | 39.30 | 39.32 | 39.15 | 39.32 | 67,092 | +0.13(+0.34%) |
Dec 23, 2010 | 39.27 | 39.31 | 39.18 | 39.18 | 8,213 | -0.09(-0.22%) |
Dec 22, 2010 | 39.29 | 39.32 | 39.22 | 39.27 | 23,879 | +0.01(+0.03%) |
Dec 21, 2010 | 39.28 | 39.28 | 39.12 | 39.26 | 14,062 | +0.09(+0.23%) |
Dec 20, 2010 | 39.24 | 39.27 | 39.14 | 39.17 | 35,666 | +0.02(+0.04%) |
Dec 17, 2010 | 39.14 | 39.21 | 39.11 | 39.15 | 8,277 | +0.08(+0.20%) |
Dec 16, 2010 | 39.04 | 39.12 | 39.02 | 39.07 | 13,016 | +0.05(+0.12%) |
Dec 15, 2010 | 39.19 | 39.21 | 38.97 | 39.03 | 414,431 | -0.10(-0.26%) |
Dec 14, 2010 | 39.36 | 39.36 | 39.00 | 39.13 | 26,205 | -0.26(-0.67%) |
Dec 13, 2010 | 39.31 | 39.47 | 38.87 | 39.39 | 21,141 | -0.09(-0.23%) |
Dec 10, 2010 | 39.57 | 39.58 | 39.47 | 39.48 | 5,374 | -0.11(-0.29%) |
Dec 09, 2010 | 39.60 | 39.60 | 39.49 | 39.60 | 14,320 | -0.01(-0.02%) |
Dec 08, 2010 | 39.70 | 39.70 | 39.48 | 39.60 | 27,367 | -0.14(-0.35%) |
Dec 07, 2010 | 39.93 | 39.93 | 39.70 | 39.74 | 34,570 | -0.16(-0.39%) |
Dec 06, 2010 | 39.92 | 39.95 | 39.90 | 39.90 | 32,361 | +0.01(+0.03%) |
Dec 03, 2010 | 39.95 | 39.95 | 39.70 | 39.89 | 11,851 | -0.01(-0.03%) |
Dec 02, 2010 | 39.84 | 39.93 | 39.84 | 39.90 | 7,721 | +0.09(+0.24%) |
Dec 01, 2010 | 39.90 | 39.90 | 39.81 | 39.81 | 11,679 | -0.02(-0.06%) |
Nov 30, 2010 | 39.88 | 39.94 | 39.81 | 39.83 | 18,023 | -0.01(-0.02%) |
Nov 29, 2010 | 39.93 | 39.93 | 39.84 | 39.84 | 10,117 | +0.01(+0.02%) |
Nov 26, 2010 | 39.83 | 39.84 | 39.83 | 39.83 | 11,279 | -0.04(-0.10%) |
Nov 24, 2010 | 39.87 | 39.87 | 39.87 | 39.87 | 12,824 | -0.00(-0.01%) |
Nov 23, 2010 | 39.88 | 39.88 | 39.86 | 39.87 | 9,973 | +0.06(+0.14%) |
Nov 22, 2010 | 39.77 | 39.81 | 39.76 | 39.81 | 17,653 | +0.12(+0.29%) |
Nov 19, 2010 | 39.58 | 39.70 | 39.58 | 39.70 | 16,159 | +0.12(+0.31%) |
Nov 18, 2010 | 39.56 | 39.57 | 39.48 | 39.57 | 11,919 | -0.02(-0.04%) |
Nov 17, 2010 | 39.56 | 39.67 | 39.51 | 39.59 | 34,360 | -0.19(-0.49%) |
Nov 16, 2010 | 40.02 | 40.02 | 39.70 | 39.78 | 47,529 | -0.31(-0.78%) |
Nov 15, 2010 | 40.30 | 40.30 | 40.09 | 40.09 | 23,737 | -0.22(-0.54%) |
Nov 12, 2010 | 40.36 | 40.36 | 40.31 | 40.31 | 3,121 | -0.04(-0.09%) |
Nov 11, 2010 | 40.46 | 40.46 | 40.33 | 40.35 | 26,805 | -0.06(-0.16%) |
Nov 10, 2010 | 40.48 | 40.51 | 40.41 | 40.41 | 13,641 | -0.08(-0.19%) |
Nov 09, 2010 | 40.58 | 40.58 | 40.44 | 40.49 | 16,045 | -0.11(-0.27%) |
Nov 08, 2010 | 40.58 | 40.60 | 40.53 | 40.60 | 11,956 | +0.02(+0.06%) |
Nov 05, 2010 | 40.55 | 40.58 | 40.51 | 40.58 | 2,930 | -0.02(-0.06%) |
Nov 04, 2010 | 40.52 | 40.60 | 40.50 | 40.60 | 34,874 | +0.12(+0.31%) |
Nov 03, 2010 | 40.47 | 40.49 | 40.46 | 40.48 | 6,667 | +0.03(+0.08%) |
Nov 02, 2010 | 40.39 | 40.44 | 40.39 | 40.44 | 2,164 | +0.04(+0.10%) |