Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.63 | 31.75 | 31.55 | 31.61 | 574,129 | +0.40(+1.27%) |
Jan 28, 2011 | 31.94 | 32.03 | 31.13 | 31.22 | 316,222 | -0.88(-2.76%) |
Jan 27, 2011 | 31.93 | 32.13 | 31.87 | 32.10 | 449,525 | +0.39(+1.22%) |
Jan 26, 2011 | 31.71 | 31.84 | 31.60 | 31.71 | 263,491 | +0.08(+0.27%) |
Jan 25, 2011 | 31.41 | 31.64 | 31.30 | 31.63 | 225,165 | -0.05(-0.15%) |
Jan 24, 2011 | 31.24 | 31.69 | 31.24 | 31.68 | 470,272 | +0.22(+0.71%) |
Jan 21, 2011 | 31.46 | 31.60 | 31.28 | 31.45 | 317,504 | +0.51(+1.63%) |
Jan 20, 2011 | 30.76 | 31.02 | 30.58 | 30.95 | 333,277 | +0.07(+0.22%) |
Jan 19, 2011 | 31.15 | 31.17 | 30.75 | 30.88 | 1,667,723 | -0.04(-0.14%) |
Jan 18, 2011 | 30.88 | 31.07 | 30.80 | 30.92 | 197,440 | +0.16(+0.52%) |
Jan 14, 2011 | 30.37 | 30.80 | 30.36 | 30.76 | 289,235 | +0.43(+1.42%) |
Jan 13, 2011 | 30.43 | 30.59 | 30.26 | 30.33 | 735,622 | +0.46(+1.52%) |
Jan 12, 2011 | 29.41 | 29.90 | 29.39 | 29.88 | 291,043 | +1.13(+3.93%) |
Jan 11, 2011 | 28.64 | 28.82 | 28.52 | 28.75 | 549,626 | +0.27(+0.95%) |
Jan 10, 2011 | 28.38 | 28.52 | 28.23 | 28.48 | 1,507,523 | -0.26(-0.91%) |
Jan 07, 2011 | 29.01 | 29.08 | 28.54 | 28.74 | 444,717 | -0.32(-1.10%) |
Jan 06, 2011 | 29.55 | 29.55 | 28.94 | 29.06 | 560,258 | -0.48(-1.63%) |
Jan 05, 2011 | 29.14 | 29.56 | 29.14 | 29.54 | 280,024 | -0.30(-0.99%) |
Jan 04, 2011 | 30.25 | 30.26 | 29.73 | 29.83 | 1,188,631 | -0.06(-0.20%) |
Jan 03, 2011 | 29.88 | 30.06 | 29.85 | 29.89 | 732,230 | +0.17(+0.57%) |
Dec 31, 2010 | 29.46 | 29.83 | 29.41 | 29.73 | 201,553 | +0.34(+1.15%) |
Dec 30, 2010 | 29.46 | 29.60 | 29.29 | 29.39 | 225,027 | -0.13(-0.43%) |
Dec 29, 2010 | 29.49 | 29.62 | 29.41 | 29.51 | 199,824 | +0.26(+0.89%) |
Dec 28, 2010 | 29.48 | 29.48 | 29.15 | 29.25 | 177,625 | -0.08(-0.29%) |
Dec 27, 2010 | 29.24 | 29.39 | 29.19 | 29.34 | 268,511 | -0.25(-0.85%) |
Dec 23, 2010 | 29.48 | 29.63 | 29.41 | 29.59 | 371,901 | -0.03(-0.09%) |
Dec 22, 2010 | 29.63 | 29.66 | 29.54 | 29.62 | 375,916 | -0.02(-0.06%) |
Dec 21, 2010 | 29.76 | 29.76 | 29.58 | 29.63 | 215,874 | +0.27(+0.93%) |
Dec 20, 2010 | 29.54 | 29.58 | 29.24 | 29.36 | 152,293 | -0.03(-0.09%) |
Dec 17, 2010 | 29.45 | 29.47 | 29.16 | 29.38 | 256,636 | -0.21(-0.71%) |
Dec 16, 2010 | 29.47 | 29.63 | 29.31 | 29.59 | 1,043,233 | +0.18(+0.60%) |
Dec 15, 2010 | 29.73 | 29.88 | 29.35 | 29.42 | 1,062,249 | -0.57(-1.90%) |
Dec 14, 2010 | 30.01 | 30.20 | 29.93 | 29.99 | 154,999 | -0.02(-0.06%) |
Dec 13, 2010 | 29.89 | 30.20 | 29.84 | 30.00 | 169,215 | +0.38(+1.27%) |
Dec 10, 2010 | 29.49 | 29.67 | 29.34 | 29.63 | 530,643 | +0.05(+0.17%) |
Dec 09, 2010 | 29.59 | 29.61 | 29.29 | 29.58 | 149,322 | +0.03(+0.11%) |
Dec 08, 2010 | 29.41 | 29.65 | 29.31 | 29.54 | 148,992 | +0.20(+0.68%) |
Dec 07, 2010 | 29.79 | 29.79 | 29.30 | 29.34 | 620,106 | +0.22(+0.75%) |
Dec 06, 2010 | 29.18 | 29.23 | 28.98 | 29.13 | 2,316,123 | -0.38(-1.30%) |
Dec 03, 2010 | 29.18 | 29.57 | 29.16 | 29.51 | 932,470 | +0.43(+1.47%) |
Dec 02, 2010 | 28.27 | 29.10 | 28.26 | 29.08 | 263,575 | +0.74(+2.63%) |
Dec 01, 2010 | 28.05 | 28.39 | 27.96 | 28.34 | 490,719 | +1.04(+3.80%) |
Nov 30, 2010 | 27.12 | 27.51 | 27.08 | 27.30 | 189,952 | -0.54(-1.95%) |
Nov 29, 2010 | 27.83 | 27.92 | 27.46 | 27.85 | 945,432 | -0.62(-2.17%) |
Nov 26, 2010 | 28.49 | 28.66 | 28.45 | 28.46 | 126,846 | -0.54(-1.87%) |
Nov 24, 2010 | 28.93 | 29.01 | 29.01 | 29.01 | 335,968 | +0.23(+0.78%) |
Nov 23, 2010 | 29.13 | 29.18 | 28.72 | 28.78 | 452,719 | -1.16(-3.88%) |
Nov 22, 2010 | 29.99 | 30.12 | 29.61 | 29.94 | 304,387 | -0.49(-1.62%) |
Nov 19, 2010 | 30.13 | 30.46 | 30.03 | 30.44 | 287,316 | +0.19(+0.64%) |
Nov 18, 2010 | 30.18 | 30.31 | 30.11 | 30.25 | 291,441 | +0.72(+2.44%) |
Nov 17, 2010 | 29.39 | 29.66 | 29.37 | 29.53 | 412,194 | +0.23(+0.77%) |
Nov 16, 2010 | 29.81 | 29.87 | 29.15 | 29.30 | 427,601 | -0.73(-2.42%) |
Nov 15, 2010 | 30.30 | 30.31 | 29.99 | 30.03 | 93,314 | -0.01(-0.03%) |
Nov 12, 2010 | 30.20 | 30.40 | 29.81 | 30.04 | 309,911 | -0.16(-0.53%) |
Nov 11, 2010 | 30.17 | 30.21 | 29.93 | 30.20 | 122,541 | -0.48(-1.58%) |
Nov 10, 2010 | 30.74 | 30.74 | 30.18 | 30.68 | 587,898 | -0.07(-0.22%) |
Nov 09, 2010 | 31.23 | 31.37 | 30.63 | 30.75 | 190,817 | -0.28(-0.92%) |
Nov 08, 2010 | 30.94 | 31.09 | 30.77 | 31.03 | 437,101 | -0.28(-0.91%) |
Nov 05, 2010 | 31.42 | 31.51 | 31.17 | 31.32 | 1,103,847 | -0.43(-1.34%) |
Nov 04, 2010 | 31.74 | 31.88 | 31.60 | 31.74 | 228,469 | +0.55(+1.77%) |
Nov 03, 2010 | 31.11 | 31.26 | 30.68 | 31.19 | 335,784 | +0.12(+0.38%) |
Nov 02, 2010 | 31.10 | 31.16 | 30.95 | 31.07 | 239,158 | +0.64(+2.12%) |