Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.98 | 32.10 | 31.66 | 31.70 | 252,680 | -0.15(-0.46%) |
Jan 28, 2011 | 32.62 | 32.74 | 31.83 | 31.85 | 271,199 | -0.77(-2.35%) |
Jan 27, 2011 | 32.34 | 32.76 | 32.09 | 32.62 | 173,165 | +0.20(+0.62%) |
Jan 26, 2011 | 32.04 | 32.67 | 31.91 | 32.41 | 171,978 | +0.40(+1.26%) |
Jan 25, 2011 | 31.49 | 32.05 | 31.46 | 32.01 | 110,221 | +0.30(+0.95%) |
Jan 24, 2011 | 31.46 | 31.84 | 31.38 | 31.71 | 129,612 | +0.26(+0.84%) |
Jan 21, 2011 | 31.75 | 31.90 | 31.40 | 31.45 | 184,027 | -0.14(-0.43%) |
Jan 20, 2011 | 31.71 | 31.94 | 31.53 | 31.58 | 134,341 | -0.30(-0.95%) |
Jan 19, 2011 | 32.16 | 32.29 | 31.71 | 31.88 | 204,397 | -0.36(-1.11%) |
Jan 18, 2011 | 31.98 | 32.30 | 31.88 | 32.24 | 192,668 | +0.09(+0.28%) |
Jan 14, 2011 | 31.88 | 32.19 | 31.65 | 32.15 | 174,618 | +0.16(+0.51%) |
Jan 13, 2011 | 31.75 | 32.07 | 31.66 | 31.98 | 161,617 | +0.20(+0.63%) |
Jan 12, 2011 | 31.37 | 31.82 | 31.27 | 31.78 | 183,148 | +0.70(+2.26%) |
Jan 11, 2011 | 31.18 | 31.32 | 30.86 | 31.08 | 134,082 | -0.01(-0.03%) |
Jan 10, 2011 | 30.61 | 31.33 | 30.40 | 31.09 | 244,518 | +0.32(+1.04%) |
Jan 07, 2011 | 30.82 | 30.89 | 30.35 | 30.77 | 185,785 | +0.05(+0.18%) |
Jan 06, 2011 | 30.75 | 30.93 | 30.48 | 30.72 | 329,185 | -0.07(-0.24%) |
Jan 05, 2011 | 30.42 | 30.84 | 30.35 | 30.79 | 235,682 | +0.26(+0.84%) |
Jan 04, 2011 | 30.75 | 30.79 | 30.21 | 30.53 | 208,812 | -0.22(-0.71%) |
Jan 03, 2011 | 30.61 | 30.93 | 30.42 | 30.75 | 162,847 | +0.42(+1.39%) |
Dec 31, 2010 | 30.40 | 30.58 | 30.25 | 30.33 | 143,745 | -0.16(-0.51%) |
Dec 30, 2010 | 30.69 | 30.70 | 30.46 | 30.49 | 83,397 | -0.17(-0.57%) |
Dec 29, 2010 | 30.75 | 30.80 | 30.50 | 30.66 | 99,481 | +0.03(+0.09%) |
Dec 28, 2010 | 30.72 | 30.72 | 30.50 | 30.63 | 86,817 | -0.05(-0.15%) |
Dec 27, 2010 | 30.38 | 30.72 | 30.20 | 30.68 | 132,544 | +0.16(+0.54%) |
Dec 23, 2010 | 30.61 | 31.07 | 30.51 | 30.51 | 412,320 | -0.15(-0.48%) |
Dec 22, 2010 | 30.49 | 30.78 | 30.49 | 30.66 | 352,916 | +0.11(+0.36%) |
Dec 21, 2010 | 30.58 | 30.78 | 30.42 | 30.55 | 168,236 | +0.08(+0.27%) |
Dec 20, 2010 | 30.65 | 30.86 | 30.34 | 30.47 | 232,670 | -0.11(-0.36%) |
Dec 17, 2010 | 30.50 | 30.60 | 30.19 | 30.58 | 526,075 | +0.11(+0.36%) |
Dec 16, 2010 | 30.15 | 30.48 | 29.91 | 30.47 | 140,742 | +0.39(+1.31%) |
Dec 15, 2010 | 30.12 | 30.52 | 29.98 | 30.08 | 176,739 | -0.05(-0.15%) |
Dec 14, 2010 | 29.92 | 30.28 | 29.90 | 30.12 | 127,349 | +0.27(+0.89%) |
Dec 13, 2010 | 29.97 | 29.97 | 29.69 | 29.86 | 222,829 | +0.00(+0.00%) |
Dec 10, 2010 | 29.82 | 30.01 | 29.67 | 29.86 | 546,632 | +0.16(+0.52%) |
Dec 09, 2010 | 30.09 | 30.09 | 29.56 | 29.70 | 309,465 | -0.15(-0.49%) |
Dec 08, 2010 | 30.18 | 30.40 | 29.76 | 29.85 | 354,294 | -0.32(-1.06%) |
Dec 07, 2010 | 30.05 | 30.39 | 29.92 | 30.17 | 235,215 | +0.50(+1.69%) |
Dec 06, 2010 | 29.39 | 29.83 | 29.24 | 29.66 | 135,706 | +0.21(+0.71%) |
Dec 03, 2010 | 29.06 | 29.55 | 28.90 | 29.45 | 154,393 | +0.21(+0.72%) |
Dec 02, 2010 | 29.14 | 29.34 | 29.06 | 29.24 | 225,050 | -0.01(-0.03%) |
Dec 01, 2010 | 28.99 | 29.46 | 28.97 | 29.25 | 341,628 | +0.87(+3.06%) |
Nov 30, 2010 | 28.13 | 28.50 | 27.87 | 28.39 | 274,458 | -0.04(-0.13%) |
Nov 29, 2010 | 28.24 | 28.56 | 27.76 | 28.42 | 173,005 | -0.08(-0.29%) |
Nov 26, 2010 | 28.44 | 28.62 | 28.22 | 28.50 | 54,791 | -0.16(-0.57%) |
Nov 24, 2010 | 28.16 | 28.67 | 28.67 | 28.67 | 223,725 | +0.82(+2.95%) |
Nov 23, 2010 | 26.96 | 28.04 | 26.88 | 27.85 | 366,507 | +0.65(+2.38%) |
Nov 22, 2010 | 27.07 | 27.30 | 26.59 | 27.20 | 253,741 | +0.05(+0.17%) |
Nov 19, 2010 | 27.18 | 27.29 | 26.90 | 27.15 | 155,699 | +0.02(+0.07%) |
Nov 18, 2010 | 26.60 | 27.14 | 26.60 | 27.13 | 361,562 | +0.80(+3.04%) |
Nov 17, 2010 | 26.66 | 26.68 | 26.22 | 26.33 | 220,836 | -0.28(-1.06%) |
Nov 16, 2010 | 26.91 | 27.08 | 26.42 | 26.61 | 218,813 | -0.61(-2.24%) |
Nov 15, 2010 | 27.24 | 27.41 | 27.11 | 27.23 | 172,762 | +0.08(+0.30%) |
Nov 12, 2010 | 27.43 | 27.45 | 27.09 | 27.14 | 188,796 | -0.63(-2.26%) |
Nov 11, 2010 | 27.96 | 28.07 | 27.70 | 27.77 | 224,414 | -0.56(-1.99%) |
Nov 10, 2010 | 28.20 | 28.42 | 27.86 | 28.34 | 219,582 | +0.21(+0.74%) |
Nov 09, 2010 | 28.23 | 28.26 | 27.95 | 28.13 | 205,268 | +0.00(+0.00%) |
Nov 08, 2010 | 28.40 | 28.45 | 27.98 | 28.13 | 204,365 | -0.34(-1.18%) |
Nov 05, 2010 | 28.50 | 28.80 | 28.39 | 28.46 | 277,050 | +0.05(+0.16%) |
Nov 04, 2010 | 28.98 | 29.18 | 28.15 | 28.42 | 490,271 | -0.13(-0.45%) |
Nov 03, 2010 | 28.61 | 28.66 | 28.11 | 28.55 | 155,991 | +0.04(+0.13%) |
Nov 02, 2010 | 27.79 | 28.61 | 27.74 | 28.51 | 220,964 | +0.99(+3.61%) |