Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.59 | 31.09 | 30.31 | 30.49 | 88,401 | +0.02(+0.06%) |
Jan 28, 2011 | 31.46 | 31.49 | 30.18 | 30.47 | 85,692 | -1.08(-3.43%) |
Jan 27, 2011 | 31.52 | 31.74 | 31.22 | 31.55 | 53,530 | -0.27(-0.84%) |
Jan 26, 2011 | 31.05 | 32.24 | 31.05 | 31.82 | 80,564 | +0.79(+2.54%) |
Jan 25, 2011 | 30.24 | 31.12 | 30.09 | 31.03 | 83,237 | +0.54(+1.76%) |
Jan 24, 2011 | 30.31 | 30.57 | 29.97 | 30.50 | 68,225 | +0.16(+0.51%) |
Jan 21, 2011 | 30.69 | 30.75 | 30.08 | 30.34 | 94,664 | -0.05(-0.17%) |
Jan 20, 2011 | 31.02 | 31.21 | 30.09 | 30.39 | 89,687 | -0.65(-2.09%) |
Jan 19, 2011 | 32.24 | 32.24 | 30.95 | 31.04 | 159,752 | -1.30(-4.02%) |
Jan 18, 2011 | 33.04 | 33.27 | 32.23 | 32.34 | 132,391 | -0.86(-2.58%) |
Jan 14, 2011 | 33.51 | 33.95 | 32.99 | 33.20 | 84,056 | -0.26(-0.78%) |
Jan 13, 2011 | 33.96 | 34.05 | 33.46 | 33.46 | 59,875 | -0.45(-1.32%) |
Jan 12, 2011 | 33.82 | 34.72 | 33.66 | 33.91 | 210,909 | +0.51(+1.52%) |
Jan 11, 2011 | 33.30 | 33.64 | 32.82 | 33.40 | 60,774 | +0.26(+0.78%) |
Jan 10, 2011 | 32.84 | 33.62 | 32.33 | 33.14 | 57,453 | +0.19(+0.58%) |
Jan 07, 2011 | 33.88 | 33.88 | 32.57 | 32.95 | 106,565 | -0.83(-2.46%) |
Jan 06, 2011 | 33.66 | 34.18 | 33.17 | 33.78 | 115,291 | +0.20(+0.59%) |
Jan 05, 2011 | 32.85 | 33.92 | 32.18 | 33.58 | 109,502 | +0.71(+2.16%) |
Jan 04, 2011 | 34.16 | 34.16 | 32.44 | 32.87 | 75,236 | -1.07(-3.14%) |
Jan 03, 2011 | 33.49 | 34.53 | 33.40 | 33.94 | 49,004 | +0.76(+2.30%) |
Dec 31, 2010 | 33.56 | 33.83 | 33.10 | 33.17 | 48,886 | -0.36(-1.09%) |
Dec 30, 2010 | 34.45 | 34.47 | 33.39 | 33.54 | 114,418 | -0.84(-2.44%) |
Dec 29, 2010 | 34.45 | 34.55 | 34.33 | 34.38 | 26,374 | +0.11(+0.33%) |
Dec 28, 2010 | 34.07 | 34.52 | 34.01 | 34.26 | 41,651 | -0.09(-0.25%) |
Dec 27, 2010 | 34.09 | 34.70 | 33.72 | 34.35 | 117,393 | +0.26(+0.75%) |
Dec 23, 2010 | 34.09 | 34.63 | 33.83 | 34.10 | 72,702 | +0.07(+0.22%) |
Dec 22, 2010 | 34.13 | 34.27 | 33.66 | 34.02 | 75,191 | -0.10(-0.28%) |
Dec 21, 2010 | 34.51 | 34.51 | 34.01 | 34.12 | 39,983 | -0.11(-0.33%) |
Dec 20, 2010 | 34.46 | 34.75 | 34.14 | 34.23 | 117,660 | +0.06(+0.18%) |
Dec 17, 2010 | 34.65 | 34.74 | 34.13 | 34.17 | 164,768 | -0.37(-1.08%) |
Dec 16, 2010 | 33.78 | 34.69 | 33.62 | 34.54 | 39,982 | +0.90(+2.67%) |
Dec 15, 2010 | 33.92 | 34.32 | 33.61 | 33.64 | 81,784 | -0.32(-0.94%) |
Dec 14, 2010 | 34.23 | 34.52 | 33.92 | 33.96 | 67,063 | -0.08(-0.23%) |
Dec 13, 2010 | 34.28 | 34.48 | 33.58 | 34.04 | 97,908 | +0.03(+0.10%) |
Dec 10, 2010 | 33.16 | 34.03 | 32.66 | 34.01 | 62,258 | +0.99(+3.01%) |
Dec 09, 2010 | 33.46 | 33.46 | 32.70 | 33.01 | 78,331 | -0.10(-0.31%) |
Dec 08, 2010 | 33.26 | 33.71 | 32.39 | 33.11 | 118,787 | +0.04(+0.13%) |
Dec 07, 2010 | 32.86 | 33.65 | 32.59 | 33.07 | 90,715 | +0.49(+1.51%) |
Dec 06, 2010 | 32.28 | 32.86 | 31.96 | 32.58 | 43,452 | +0.22(+0.67%) |
Dec 03, 2010 | 32.07 | 32.47 | 32.02 | 32.36 | 64,385 | +0.22(+0.70%) |
Dec 02, 2010 | 32.03 | 32.30 | 31.82 | 32.14 | 36,517 | +0.16(+0.51%) |
Dec 01, 2010 | 31.52 | 32.09 | 31.33 | 31.97 | 89,960 | +0.98(+3.15%) |
Nov 30, 2010 | 30.91 | 31.25 | 30.65 | 30.99 | 156,083 | -0.15(-0.47%) |
Nov 29, 2010 | 30.67 | 31.19 | 30.56 | 31.14 | 98,582 | +0.34(+1.10%) |
Nov 26, 2010 | 30.59 | 30.82 | 30.31 | 30.80 | 17,897 | +0.09(+0.28%) |
Nov 24, 2010 | 29.99 | 30.72 | 30.72 | 30.72 | 54,975 | +0.99(+3.32%) |
Nov 23, 2010 | 29.84 | 29.84 | 29.28 | 29.73 | 28,788 | -0.39(-1.29%) |
Nov 22, 2010 | 29.61 | 30.26 | 29.34 | 30.12 | 48,176 | +0.03(+0.12%) |
Nov 19, 2010 | 29.84 | 30.17 | 29.28 | 30.09 | 44,956 | +0.27(+0.90%) |
Nov 18, 2010 | 29.64 | 29.93 | 29.29 | 29.82 | 41,464 | +0.48(+1.65%) |
Nov 17, 2010 | 29.71 | 29.71 | 29.27 | 29.33 | 29,777 | -0.39(-1.31%) |
Nov 16, 2010 | 30.03 | 30.10 | 29.39 | 29.72 | 56,727 | -0.67(-2.22%) |
Nov 15, 2010 | 30.46 | 30.71 | 29.67 | 30.40 | 24,577 | +0.11(+0.37%) |
Nov 12, 2010 | 30.56 | 30.71 | 29.97 | 30.29 | 63,502 | -0.67(-2.15%) |
Nov 11, 2010 | 31.27 | 31.34 | 30.73 | 30.95 | 31,170 | -0.58(-1.84%) |
Nov 10, 2010 | 31.49 | 31.62 | 31.10 | 31.53 | 62,645 | +0.32(+1.03%) |
Nov 09, 2010 | 31.16 | 31.72 | 30.97 | 31.21 | 147,119 | +0.29(+0.95%) |
Nov 08, 2010 | 30.51 | 30.97 | 30.46 | 30.92 | 43,972 | +0.21(+0.68%) |
Nov 05, 2010 | 30.66 | 30.78 | 30.06 | 30.71 | 78,905 | +0.18(+0.59%) |
Nov 04, 2010 | 30.29 | 30.99 | 30.06 | 30.53 | 112,130 | +0.00(+0.00%) |
Nov 03, 2010 | 29.90 | 30.64 | 29.68 | 30.53 | 103,596 | +0.90(+3.04%) |
Nov 02, 2010 | 29.20 | 29.70 | 29.13 | 29.63 | 99,331 | +0.86(+2.98%) |