Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.03 | 31.24 | 30.79 | 31.09 | 432,863 | -0.65(-2.04%) |
Jan 28, 2011 | 33.09 | 33.10 | 31.60 | 31.73 | 190,241 | -1.54(-4.63%) |
Jan 27, 2011 | 32.45 | 33.45 | 32.36 | 33.27 | 146,592 | +0.66(+2.01%) |
Jan 26, 2011 | 32.25 | 32.67 | 31.93 | 32.62 | 397,773 | +0.11(+0.35%) |
Jan 25, 2011 | 32.93 | 32.93 | 32.19 | 32.50 | 112,114 | -0.70(-2.12%) |
Jan 24, 2011 | 33.09 | 33.31 | 33.04 | 33.21 | 178,814 | +0.11(+0.34%) |
Jan 21, 2011 | 33.18 | 33.30 | 32.95 | 33.09 | 137,781 | +0.22(+0.66%) |
Jan 20, 2011 | 33.77 | 33.77 | 32.83 | 32.87 | 250,473 | -1.13(-3.33%) |
Jan 19, 2011 | 34.25 | 34.42 | 33.74 | 34.01 | 210,381 | -0.07(-0.20%) |
Jan 18, 2011 | 33.44 | 34.07 | 33.44 | 34.07 | 154,518 | +0.43(+1.27%) |
Jan 14, 2011 | 33.77 | 33.84 | 33.54 | 33.64 | 149,971 | +0.01(+0.03%) |
Jan 13, 2011 | 33.42 | 33.66 | 33.34 | 33.63 | 148,094 | +0.24(+0.71%) |
Jan 12, 2011 | 33.07 | 33.64 | 33.07 | 33.40 | 127,345 | +0.63(+1.91%) |
Jan 11, 2011 | 32.47 | 32.91 | 32.27 | 32.77 | 203,689 | +0.42(+1.29%) |
Jan 10, 2011 | 32.04 | 32.46 | 31.91 | 32.35 | 218,558 | -0.38(-1.16%) |
Jan 07, 2011 | 33.23 | 33.23 | 32.52 | 32.73 | 94,728 | -0.41(-1.23%) |
Jan 06, 2011 | 33.24 | 33.44 | 33.03 | 33.14 | 77,227 | -0.06(-0.17%) |
Jan 05, 2011 | 33.34 | 33.47 | 33.04 | 33.20 | 171,266 | -0.33(-0.99%) |
Jan 04, 2011 | 34.02 | 34.02 | 33.16 | 33.53 | 136,815 | -0.38(-1.12%) |
Jan 03, 2011 | 33.45 | 34.03 | 33.45 | 33.91 | 158,047 | +0.75(+2.26%) |
Dec 31, 2010 | 33.05 | 33.29 | 32.89 | 33.16 | 87,028 | +0.05(+0.14%) |
Dec 30, 2010 | 33.40 | 33.44 | 33.01 | 33.11 | 79,227 | -0.13(-0.40%) |
Dec 29, 2010 | 32.84 | 33.29 | 32.84 | 33.25 | 104,293 | +0.65(+1.98%) |
Dec 28, 2010 | 32.68 | 32.71 | 32.49 | 32.60 | 54,235 | -0.10(-0.32%) |
Dec 27, 2010 | 32.70 | 32.78 | 32.51 | 32.70 | 79,727 | -0.17(-0.52%) |
Dec 23, 2010 | 32.54 | 32.96 | 32.46 | 32.87 | 119,545 | +0.40(+1.23%) |
Dec 22, 2010 | 32.30 | 32.48 | 32.23 | 32.48 | 70,317 | +0.32(+1.00%) |
Dec 21, 2010 | 31.80 | 32.47 | 31.80 | 32.15 | 193,595 | +0.56(+1.77%) |
Dec 20, 2010 | 31.64 | 31.64 | 31.17 | 31.59 | 158,695 | -0.04(-0.12%) |
Dec 17, 2010 | 31.84 | 31.84 | 31.58 | 31.63 | 213,421 | -0.11(-0.36%) |
Dec 16, 2010 | 31.97 | 32.02 | 31.62 | 31.74 | 162,882 | +0.09(+0.27%) |
Dec 15, 2010 | 31.35 | 32.16 | 31.30 | 31.66 | 277,992 | +0.38(+1.21%) |
Dec 14, 2010 | 30.80 | 31.31 | 30.76 | 31.28 | 247,005 | +0.53(+1.73%) |
Dec 13, 2010 | 30.69 | 30.91 | 30.44 | 30.75 | 207,877 | +0.00(+0.00%) |
Dec 10, 2010 | 30.59 | 30.76 | 30.18 | 30.75 | 295,308 | +0.03(+0.09%) |
Dec 09, 2010 | 30.63 | 31.10 | 30.50 | 30.72 | 371,348 | -0.10(-0.34%) |
Dec 08, 2010 | 29.88 | 31.06 | 29.78 | 30.82 | 327,720 | +1.13(+3.81%) |
Dec 07, 2010 | 29.93 | 30.13 | 29.63 | 29.69 | 134,641 | +0.06(+0.19%) |
Dec 06, 2010 | 29.22 | 29.76 | 29.08 | 29.63 | 134,989 | +0.21(+0.71%) |
Dec 03, 2010 | 29.02 | 29.58 | 28.95 | 29.43 | 199,544 | +0.26(+0.88%) |
Dec 02, 2010 | 29.00 | 29.55 | 28.82 | 29.17 | 301,854 | -0.06(-0.20%) |
Dec 01, 2010 | 29.06 | 29.28 | 29.05 | 29.23 | 247,279 | +0.11(+0.39%) |
Nov 30, 2010 | 28.91 | 29.24 | 28.79 | 29.11 | 197,884 | -0.44(-1.48%) |
Nov 29, 2010 | 29.92 | 29.96 | 29.11 | 29.55 | 397,150 | -0.64(-2.11%) |
Nov 26, 2010 | 30.59 | 30.59 | 29.98 | 30.19 | 117,129 | -0.83(-2.67%) |
Nov 24, 2010 | 30.90 | 31.01 | 31.01 | 31.01 | 264,002 | +0.23(+0.74%) |
Nov 23, 2010 | 30.96 | 30.96 | 30.63 | 30.78 | 141,875 | -0.49(-1.58%) |
Nov 22, 2010 | 31.21 | 31.76 | 30.89 | 31.28 | 138,630 | +0.25(+0.80%) |
Nov 19, 2010 | 31.25 | 31.42 | 30.94 | 31.03 | 166,959 | +0.34(+1.11%) |
Nov 18, 2010 | 30.31 | 30.80 | 30.23 | 30.69 | 87,284 | +0.74(+2.47%) |
Nov 17, 2010 | 29.76 | 30.02 | 29.76 | 29.95 | 65,297 | +0.19(+0.64%) |
Nov 16, 2010 | 30.29 | 30.43 | 29.62 | 29.76 | 176,422 | -0.86(-2.82%) |
Nov 15, 2010 | 30.70 | 31.04 | 30.50 | 30.62 | 390,137 | +0.30(+1.00%) |
Nov 12, 2010 | 31.12 | 31.16 | 30.06 | 30.32 | 287,859 | -1.01(-3.22%) |
Nov 11, 2010 | 31.32 | 31.55 | 30.97 | 31.33 | 182,908 | -0.57(-1.79%) |
Nov 10, 2010 | 31.63 | 31.90 | 31.48 | 31.90 | 122,501 | +0.49(+1.57%) |
Nov 09, 2010 | 31.44 | 31.81 | 31.26 | 31.40 | 155,001 | +0.06(+0.18%) |
Nov 08, 2010 | 31.21 | 31.53 | 31.17 | 31.35 | 67,394 | +0.19(+0.61%) |
Nov 05, 2010 | 31.31 | 31.34 | 30.99 | 31.16 | 179,408 | -0.21(-0.67%) |
Nov 04, 2010 | 30.97 | 31.40 | 30.82 | 31.36 | 231,482 | +0.29(+0.92%) |
Nov 03, 2010 | 31.00 | 31.11 | 30.70 | 31.08 | 127,162 | -0.34(-1.09%) |
Nov 02, 2010 | 31.58 | 31.70 | 31.29 | 31.42 | 108,532 | -0.19(-0.60%) |