Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.06 | 28.50 | 28.06 | 28.46 | 17,024 | +0.81(+2.93%) |
Jan 28, 2011 | 28.19 | 28.30 | 27.60 | 27.65 | 51,827 | -1.80(-6.11%) |
Jan 27, 2011 | 29.45 | 29.70 | 29.31 | 29.45 | 87,702 | -0.58(-1.93%) |
Jan 26, 2011 | 30.15 | 30.25 | 29.85 | 30.03 | 130,697 | +0.04(+0.13%) |
Jan 25, 2011 | 30.24 | 30.27 | 29.90 | 29.99 | 21,540 | -1.06(-3.41%) |
Jan 24, 2011 | 30.60 | 31.19 | 30.60 | 31.05 | 51,275 | +0.15(+0.49%) |
Jan 21, 2011 | 31.25 | 31.30 | 30.75 | 30.90 | 1,334,588 | -0.95(-2.98%) |
Jan 20, 2011 | 32.18 | 32.18 | 31.50 | 31.85 | 146,470 | -0.90(-2.75%) |
Jan 19, 2011 | 33.34 | 33.50 | 32.65 | 32.75 | 55,683 | -1.35(-3.96%) |
Jan 18, 2011 | 33.64 | 34.17 | 33.64 | 34.10 | 27,829 | +0.26(+0.77%) |
Jan 14, 2011 | 33.71 | 34.05 | 33.59 | 33.84 | 14,732 | -0.76(-2.20%) |
Jan 13, 2011 | 35.24 | 35.24 | 34.50 | 34.60 | 39,625 | +0.00(+0.00%) |
Jan 12, 2011 | 34.45 | 34.80 | 34.25 | 34.60 | 14,110 | +0.44(+1.29%) |
Jan 11, 2011 | 33.80 | 34.44 | 33.80 | 34.16 | 33,810 | +1.00(+3.02%) |
Jan 10, 2011 | 32.76 | 33.35 | 32.75 | 33.16 | 21,474 | +0.24(+0.73%) |
Jan 07, 2011 | 32.88 | 33.45 | 32.86 | 32.92 | 55,355 | +0.17(+0.52%) |
Jan 06, 2011 | 33.10 | 33.13 | 32.70 | 32.75 | 62,592 | -0.64(-1.92%) |
Jan 05, 2011 | 33.51 | 33.70 | 33.36 | 33.39 | 153,007 | -1.66(-4.74%) |
Jan 04, 2011 | 35.05 | 35.20 | 34.61 | 35.05 | 27,197 | -0.55(-1.54%) |
Jan 03, 2011 | 35.54 | 35.80 | 35.35 | 35.60 | 16,570 | +0.21(+0.59%) |
Dec 31, 2010 | 34.95 | 35.39 | 34.90 | 35.39 | 21,064 | +0.24(+0.68%) |
Dec 30, 2010 | 35.00 | 35.39 | 34.85 | 35.15 | 15,355 | +0.31(+0.89%) |
Dec 29, 2010 | 34.60 | 34.84 | 34.40 | 34.84 | 19,496 | +0.64(+1.87%) |
Dec 28, 2010 | 34.02 | 34.39 | 34.02 | 34.20 | 27,618 | +0.00(+0.00%) |
Dec 27, 2010 | 34.30 | 34.88 | 33.95 | 34.20 | 26,992 | -0.52(-1.50%) |
Dec 23, 2010 | 34.40 | 34.90 | 34.40 | 34.72 | 25,745 | +0.57(+1.67%) |
Dec 22, 2010 | 34.30 | 34.30 | 33.95 | 34.15 | 19,634 | -0.35(-1.01%) |
Dec 21, 2010 | 34.23 | 34.60 | 34.20 | 34.50 | 36,567 | +0.75(+2.22%) |
Dec 20, 2010 | 33.95 | 34.05 | 33.70 | 33.75 | 45,058 | +0.88(+2.68%) |
Dec 17, 2010 | 32.80 | 32.92 | 32.60 | 32.87 | 10,050 | +0.31(+0.95%) |
Dec 16, 2010 | 32.40 | 32.70 | 32.30 | 32.56 | 33,557 | -0.08(-0.25%) |
Dec 15, 2010 | 32.75 | 33.00 | 32.35 | 32.64 | 41,760 | +0.10(+0.31%) |
Dec 14, 2010 | 32.30 | 32.60 | 32.30 | 32.54 | 25,300 | +0.02(+0.06%) |
Dec 13, 2010 | 32.59 | 32.60 | 32.30 | 32.52 | 36,834 | +0.82(+2.59%) |
Dec 10, 2010 | 31.45 | 31.85 | 31.30 | 31.70 | 12,614 | -0.20(-0.63%) |
Dec 09, 2010 | 32.19 | 32.19 | 31.90 | 31.90 | 11,082 | -0.34(-1.05%) |
Dec 08, 2010 | 32.22 | 32.50 | 32.00 | 32.24 | 14,786 | +0.45(+1.42%) |
Dec 07, 2010 | 32.13 | 32.49 | 31.76 | 31.79 | 15,538 | -0.41(-1.27%) |
Dec 06, 2010 | 32.31 | 32.53 | 32.19 | 32.20 | 9,882 | -0.58(-1.77%) |
Dec 03, 2010 | 32.17 | 32.78 | 32.17 | 32.78 | 67,216 | +1.08(+3.41%) |
Dec 02, 2010 | 30.91 | 31.95 | 30.91 | 31.70 | 33,060 | +1.70(+5.67%) |
Dec 01, 2010 | 29.75 | 30.25 | 29.65 | 30.00 | 31,229 | +1.45(+5.08%) |
Nov 30, 2010 | 28.58 | 28.74 | 28.35 | 28.55 | 58,215 | -0.40(-1.38%) |
Nov 29, 2010 | 28.82 | 28.95 | 28.34 | 28.95 | 32,887 | -0.20(-0.69%) |
Nov 26, 2010 | 29.35 | 29.53 | 29.15 | 29.15 | 10,120 | -0.62(-2.08%) |
Nov 24, 2010 | 29.80 | 29.77 | 29.77 | 29.77 | 46,977 | +0.47(+1.60%) |
Nov 23, 2010 | 29.55 | 29.80 | 29.15 | 29.30 | 22,516 | -0.70(-2.33%) |
Nov 22, 2010 | 30.13 | 30.32 | 29.80 | 30.00 | 15,203 | -0.60(-1.96%) |
Nov 19, 2010 | 30.20 | 30.82 | 30.15 | 30.60 | 25,060 | -0.05(-0.16%) |
Nov 18, 2010 | 30.16 | 30.83 | 30.16 | 30.65 | 16,860 | +0.50(+1.66%) |
Nov 17, 2010 | 29.85 | 30.26 | 29.85 | 30.15 | 18,808 | +0.24(+0.80%) |
Nov 16, 2010 | 30.48 | 30.48 | 29.75 | 29.91 | 34,007 | -0.94(-3.05%) |
Nov 15, 2010 | 30.75 | 30.95 | 30.67 | 30.85 | 45,029 | +0.67(+2.22%) |
Nov 12, 2010 | 30.49 | 30.89 | 30.11 | 30.18 | 23,743 | -0.57(-1.85%) |
Nov 11, 2010 | 30.73 | 30.94 | 30.49 | 30.75 | 13,129 | -0.64(-2.04%) |
Nov 10, 2010 | 31.00 | 31.39 | 30.49 | 31.39 | 58,921 | +0.87(+2.85%) |
Nov 09, 2010 | 31.32 | 31.90 | 30.52 | 30.52 | 31,252 | +0.01(+0.03%) |
Nov 08, 2010 | 30.50 | 30.79 | 30.15 | 30.51 | 46,109 | +0.01(+0.03%) |
Nov 05, 2010 | 30.24 | 30.80 | 30.24 | 30.50 | 54,011 | +0.40(+1.33%) |
Nov 04, 2010 | 29.80 | 30.10 | 29.69 | 30.10 | 61,664 | +1.81(+6.40%) |
Nov 03, 2010 | 29.34 | 29.34 | 28.04 | 28.29 | 33,787 | -0.76(-2.62%) |
Nov 02, 2010 | 28.40 | 29.05 | 28.38 | 29.05 | 61,319 | +0.50(+1.75%) |