Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.10 | 33.32 | 32.73 | 32.75 | 27,435 | -0.35(-1.06%) |
Jan 28, 2011 | 33.50 | 33.91 | 33.10 | 33.10 | 47,659 | -0.41(-1.22%) |
Jan 27, 2011 | 33.60 | 33.79 | 33.48 | 33.51 | 5,869 | -0.04(-0.12%) |
Jan 26, 2011 | 33.66 | 33.69 | 33.53 | 33.55 | 7,788 | -0.11(-0.33%) |
Jan 25, 2011 | 33.70 | 33.84 | 33.35 | 33.66 | 14,499 | -0.18(-0.53%) |
Jan 24, 2011 | 33.72 | 33.91 | 33.61 | 33.84 | 11,775 | +0.14(+0.42%) |
Jan 21, 2011 | 33.52 | 33.74 | 33.46 | 33.70 | 29,315 | +0.10(+0.30%) |
Jan 20, 2011 | 33.46 | 33.60 | 33.40 | 33.60 | 14,239 | +0.23(+0.69%) |
Jan 19, 2011 | 33.59 | 33.65 | 33.37 | 33.37 | 8,670 | +0.00(+0.00%) |
Jan 18, 2011 | 33.50 | 33.64 | 33.37 | 33.37 | 12,677 | -0.13(-0.39%) |
Jan 17, 2011 | 33.88 | 33.88 | 33.50 | 33.50 | 21,691 | -0.28(-0.83%) |
Jan 14, 2011 | 34.20 | 34.20 | 33.52 | 33.78 | 17,120 | -0.28(-0.82%) |
Jan 13, 2011 | 33.70 | 34.06 | 33.41 | 34.06 | 141,894 | +0.40(+1.19%) |
Jan 12, 2011 | 34.03 | 34.03 | 33.61 | 33.66 | 15,676 | +0.00(+0.00%) |
Jan 11, 2011 | 33.51 | 34.00 | 33.25 | 33.66 | 406,860 | -0.09(-0.27%) |
Jan 10, 2011 | 34.11 | 34.14 | 33.51 | 33.75 | 18,120 | -0.41(-1.20%) |
Jan 07, 2011 | 34.27 | 34.75 | 34.03 | 34.16 | 16,109 | -0.17(-0.50%) |
Jan 06, 2011 | 34.16 | 34.57 | 34.00 | 34.33 | 27,581 | +0.31(+0.91%) |
Jan 05, 2011 | 34.33 | 34.40 | 34.02 | 34.02 | 18,898 | -0.58(-1.68%) |
Jan 04, 2011 | 34.51 | 34.76 | 34.26 | 34.60 | 18,237 | +0.10(+0.29%) |
Dec 31, 2010 | 34.70 | 35.17 | 34.50 | 34.50 | 14,552 | -0.42(-1.20%) |
Dec 30, 2010 | 34.30 | 35.15 | 34.28 | 34.92 | 28,493 | +0.62(+1.81%) |
Dec 29, 2010 | 34.04 | 34.40 | 34.04 | 34.30 | 10,940 | +0.25(+0.73%) |
Dec 24, 2010 | 34.02 | 34.06 | 34.02 | 34.05 | 747 | -0.15(-0.44%) |
Dec 23, 2010 | 34.44 | 34.44 | 34.00 | 34.20 | 70,453 | +0.05(+0.15%) |
Dec 22, 2010 | 34.44 | 34.44 | 34.10 | 34.15 | 18,012 | -0.15(-0.44%) |
Dec 21, 2010 | 33.95 | 34.40 | 33.91 | 34.30 | 20,014 | +0.15(+0.44%) |
Dec 20, 2010 | 34.06 | 34.35 | 34.01 | 34.15 | 61,591 | +0.05(+0.15%) |
Dec 17, 2010 | 34.40 | 34.41 | 34.05 | 34.10 | 81,111 | -0.40(-1.16%) |
Dec 16, 2010 | 34.77 | 34.78 | 34.30 | 34.50 | 24,464 | -0.39(-1.12%) |
Dec 15, 2010 | 34.08 | 34.96 | 34.03 | 34.89 | 26,251 | +0.70(+2.05%) |
Dec 14, 2010 | 34.34 | 34.36 | 33.85 | 34.19 | 28,401 | +0.14(+0.41%) |
Dec 13, 2010 | 34.87 | 34.87 | 34.00 | 34.05 | 214,165 | -0.49(-1.42%) |
Dec 10, 2010 | 34.51 | 34.82 | 34.49 | 34.54 | 18,960 | +0.04(+0.12%) |
Dec 09, 2010 | 34.81 | 35.13 | 34.50 | 34.50 | 22,699 | -0.36(-1.03%) |
Dec 08, 2010 | 34.54 | 34.99 | 34.54 | 34.86 | 13,659 | +0.31(+0.90%) |
Dec 07, 2010 | 33.86 | 34.55 | 33.79 | 34.55 | 61,534 | +0.59(+1.74%) |
Dec 06, 2010 | 33.79 | 34.01 | 33.79 | 33.96 | 55,609 | -0.03(-0.09%) |
Dec 03, 2010 | 33.69 | 34.03 | 33.51 | 33.99 | 66,429 | +0.44(+1.31%) |
Dec 02, 2010 | 33.84 | 33.86 | 33.55 | 33.55 | 97,465 | -0.32(-0.94%) |
Dec 01, 2010 | 33.67 | 33.87 | 33.31 | 33.87 | 85,881 | +0.66(+1.99%) |
Nov 30, 2010 | 33.31 | 33.57 | 33.14 | 33.21 | 20,489 | -0.12(-0.36%) |
Nov 29, 2010 | 33.55 | 33.95 | 33.33 | 33.33 | 28,818 | -0.19(-0.57%) |
Nov 26, 2010 | 33.60 | 33.60 | 33.50 | 33.52 | 20,244 | +0.08(+0.24%) |
Nov 25, 2010 | 33.51 | 33.84 | 33.30 | 33.44 | 26,750 | -0.25(-0.74%) |
Nov 24, 2010 | 33.55 | 34.34 | 33.55 | 33.69 | 20,067 | +0.16(+0.48%) |
Nov 23, 2010 | 34.00 | 34.08 | 33.35 | 33.53 | 14,727 | -0.38(-1.12%) |
Nov 22, 2010 | 33.11 | 34.09 | 33.05 | 33.91 | 54,400 | +0.61(+1.83%) |
Nov 19, 2010 | 33.34 | 33.55 | 33.30 | 33.30 | 145,654 | -0.25(-0.75%) |
Nov 18, 2010 | 33.83 | 33.77 | 33.32 | 33.55 | 82,129 | +0.04(+0.12%) |
Nov 17, 2010 | 33.70 | 34.10 | 33.51 | 33.51 | 20,790 | -0.34(-1.00%) |
Nov 16, 2010 | 33.87 | 34.09 | 33.60 | 33.85 | 25,457 | -0.14(-0.41%) |
Nov 15, 2010 | 34.00 | 34.34 | 33.82 | 33.99 | 105,927 | +0.11(+0.32%) |
Nov 12, 2010 | 34.25 | 34.25 | 33.83 | 33.88 | 148,422 | -0.37(-1.08%) |
Nov 11, 2010 | 35.05 | 35.11 | 34.25 | 34.25 | 32,856 | -0.75(-2.14%) |
Nov 10, 2010 | 35.40 | 36.06 | 34.64 | 35.00 | 74,735 | -0.92(-2.56%) |
Nov 09, 2010 | 35.47 | 36.00 | 35.01 | 35.92 | 51,028 | +0.45(+1.27%) |
Nov 08, 2010 | 35.24 | 35.48 | 35.04 | 35.47 | 20,055 | +0.50(+1.43%) |
Nov 05, 2010 | 34.50 | 35.50 | 34.48 | 34.97 | 108,812 | +0.72(+2.10%) |
Nov 04, 2010 | 33.99 | 34.35 | 33.76 | 34.25 | 42,351 | +0.68(+2.03%) |
Nov 03, 2010 | 33.85 | 33.94 | 33.35 | 33.57 | 70,478 | -0.21(-0.62%) |
Nov 02, 2010 | 34.24 | 34.24 | 33.77 | 33.78 | 15,925 | -0.05(-0.15%) |