Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.04 | 31.28 | 30.22 | 30.49 | 409,003 | -0.44(-1.42%) |
Jan 28, 2011 | 31.99 | 32.01 | 30.90 | 30.93 | 247,273 | -1.13(-3.53%) |
Jan 27, 2011 | 31.76 | 32.43 | 31.54 | 32.06 | 270,175 | +0.34(+1.08%) |
Jan 26, 2011 | 31.75 | 32.62 | 31.44 | 31.72 | 256,997 | +0.02(+0.06%) |
Jan 25, 2011 | 32.07 | 32.36 | 31.26 | 31.70 | 188,640 | -0.57(-1.77%) |
Jan 24, 2011 | 31.85 | 32.45 | 31.69 | 32.27 | 290,507 | +0.53(+1.68%) |
Jan 21, 2011 | 32.05 | 32.41 | 31.58 | 31.74 | 231,927 | -0.02(-0.06%) |
Jan 20, 2011 | 31.53 | 32.31 | 31.53 | 31.75 | 238,873 | +0.16(+0.51%) |
Jan 19, 2011 | 32.11 | 32.34 | 31.36 | 31.59 | 303,068 | -0.54(-1.69%) |
Jan 18, 2011 | 32.83 | 33.56 | 31.68 | 32.14 | 543,518 | -0.88(-2.65%) |
Jan 14, 2011 | 32.71 | 33.18 | 32.71 | 33.01 | 272,510 | +0.15(+0.46%) |
Jan 13, 2011 | 33.21 | 33.35 | 32.62 | 32.86 | 306,905 | -0.28(-0.83%) |
Jan 12, 2011 | 33.43 | 33.43 | 32.99 | 33.14 | 245,281 | +0.05(+0.14%) |
Jan 11, 2011 | 33.39 | 33.52 | 32.89 | 33.09 | 197,753 | -0.31(-0.94%) |
Jan 10, 2011 | 33.20 | 33.62 | 33.09 | 33.40 | 380,403 | -0.12(-0.37%) |
Jan 07, 2011 | 33.48 | 33.65 | 32.97 | 33.53 | 402,659 | +0.20(+0.60%) |
Jan 06, 2011 | 35.13 | 35.13 | 32.91 | 33.33 | 614,508 | -1.73(-4.94%) |
Jan 05, 2011 | 34.79 | 35.65 | 34.32 | 35.06 | 214,394 | +0.19(+0.55%) |
Jan 04, 2011 | 36.18 | 36.18 | 34.22 | 34.87 | 290,528 | -1.12(-3.12%) |
Jan 03, 2011 | 35.48 | 36.22 | 35.40 | 35.99 | 333,718 | +0.86(+2.44%) |
Dec 31, 2010 | 35.73 | 35.78 | 35.13 | 35.13 | 147,315 | -0.67(-1.86%) |
Dec 30, 2010 | 35.83 | 36.18 | 35.79 | 35.80 | 109,502 | -0.10(-0.29%) |
Dec 29, 2010 | 35.82 | 36.02 | 35.69 | 35.91 | 97,027 | +0.10(+0.29%) |
Dec 28, 2010 | 35.80 | 36.13 | 34.75 | 35.80 | 129,762 | +0.13(+0.37%) |
Dec 27, 2010 | 36.05 | 36.09 | 35.22 | 35.67 | 139,358 | -0.23(-0.64%) |
Dec 23, 2010 | 35.94 | 36.15 | 35.59 | 35.90 | 121,445 | +0.05(+0.13%) |
Dec 22, 2010 | 35.49 | 36.22 | 35.11 | 35.85 | 229,623 | +0.31(+0.88%) |
Dec 21, 2010 | 36.32 | 36.62 | 35.36 | 35.53 | 325,837 | -0.58(-1.61%) |
Dec 20, 2010 | 37.78 | 37.78 | 35.88 | 36.12 | 767,299 | -1.67(-4.41%) |
Dec 17, 2010 | 35.46 | 37.93 | 35.24 | 37.78 | 4,069,507 | +2.41(+6.81%) |
Dec 16, 2010 | 35.23 | 35.89 | 34.70 | 35.37 | 250,530 | +0.28(+0.79%) |
Dec 15, 2010 | 34.62 | 35.15 | 34.35 | 35.10 | 440,109 | +0.53(+1.54%) |
Dec 14, 2010 | 34.66 | 34.91 | 34.37 | 34.56 | 218,501 | -0.13(-0.38%) |
Dec 13, 2010 | 34.92 | 35.30 | 34.59 | 34.70 | 368,178 | -0.22(-0.63%) |
Dec 10, 2010 | 35.09 | 35.23 | 34.67 | 34.92 | 288,743 | -0.17(-0.49%) |
Dec 09, 2010 | 33.85 | 35.47 | 33.25 | 35.09 | 612,983 | +1.58(+4.72%) |
Dec 08, 2010 | 34.06 | 34.37 | 33.28 | 33.51 | 225,554 | -0.57(-1.68%) |
Dec 07, 2010 | 33.63 | 34.52 | 33.46 | 34.08 | 268,442 | +0.65(+1.94%) |
Dec 06, 2010 | 33.55 | 33.73 | 32.85 | 33.43 | 350,161 | -0.62(-1.82%) |
Dec 03, 2010 | 32.93 | 34.28 | 32.46 | 34.05 | 371,222 | +0.85(+2.55%) |
Dec 02, 2010 | 32.97 | 33.41 | 32.66 | 33.20 | 349,792 | +0.20(+0.61%) |
Dec 01, 2010 | 33.02 | 33.33 | 32.59 | 33.00 | 446,041 | +0.39(+1.20%) |
Nov 30, 2010 | 32.54 | 33.00 | 32.19 | 32.61 | 444,527 | -0.11(-0.35%) |
Nov 29, 2010 | 32.77 | 33.21 | 32.26 | 32.73 | 519,637 | -0.23(-0.69%) |
Nov 26, 2010 | 32.51 | 33.26 | 32.49 | 32.95 | 140,833 | +0.16(+0.49%) |
Nov 24, 2010 | 32.15 | 32.79 | 32.79 | 32.79 | 575,635 | +0.52(+1.62%) |
Nov 23, 2010 | 31.71 | 32.33 | 31.48 | 32.27 | 570,376 | +0.32(+1.01%) |
Nov 22, 2010 | 30.96 | 32.36 | 30.78 | 31.94 | 839,427 | +0.77(+2.47%) |
Nov 19, 2010 | 27.80 | 31.27 | 27.71 | 31.17 | 2,666,050 | +4.36(+16.26%) |
Nov 18, 2010 | 26.82 | 27.43 | 26.66 | 26.81 | 647,859 | +0.30(+1.11%) |
Nov 17, 2010 | 26.08 | 26.57 | 25.80 | 26.52 | 453,895 | +0.47(+1.79%) |
Nov 16, 2010 | 25.34 | 26.41 | 25.34 | 26.05 | 631,988 | +0.75(+2.97%) |
Nov 15, 2010 | 25.41 | 25.71 | 25.15 | 25.30 | 156,502 | +0.10(+0.38%) |
Nov 12, 2010 | 25.63 | 25.98 | 25.17 | 25.20 | 245,208 | -0.72(-2.79%) |
Nov 11, 2010 | 26.00 | 26.30 | 25.51 | 25.93 | 206,972 | -0.39(-1.48%) |
Nov 10, 2010 | 26.10 | 26.35 | 25.59 | 26.32 | 210,327 | +0.31(+1.21%) |
Nov 09, 2010 | 26.66 | 26.66 | 25.81 | 26.00 | 200,965 | -0.51(-1.94%) |
Nov 08, 2010 | 26.20 | 26.65 | 25.77 | 26.52 | 171,386 | +0.16(+0.61%) |
Nov 05, 2010 | 26.46 | 27.06 | 26.35 | 26.36 | 207,671 | -0.04(-0.14%) |
Nov 04, 2010 | 25.55 | 26.51 | 25.32 | 26.39 | 272,997 | +1.30(+5.20%) |
Nov 03, 2010 | 25.54 | 25.71 | 24.72 | 25.09 | 442,170 | -0.33(-1.31%) |
Nov 02, 2010 | 25.51 | 25.62 | 24.89 | 25.42 | 401,349 | +0.18(+0.72%) |