Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.43 | 30.69 | 30.28 | 30.51 | 419,518 | +0.20(+0.68%) |
Jan 28, 2011 | 30.93 | 31.12 | 30.28 | 30.30 | 725,161 | -0.61(-1.96%) |
Jan 27, 2011 | 31.08 | 31.09 | 30.63 | 30.91 | 934,980 | -0.18(-0.58%) |
Jan 26, 2011 | 30.99 | 31.30 | 30.98 | 31.09 | 507,556 | +0.15(+0.50%) |
Jan 25, 2011 | 30.75 | 30.94 | 30.56 | 30.93 | 417,315 | +0.09(+0.30%) |
Jan 24, 2011 | 30.70 | 30.96 | 30.51 | 30.84 | 594,604 | +0.12(+0.39%) |
Jan 21, 2011 | 30.98 | 31.00 | 30.64 | 30.72 | 578,072 | -0.08(-0.25%) |
Jan 20, 2011 | 31.16 | 31.16 | 30.73 | 30.80 | 966,530 | -0.41(-1.31%) |
Jan 19, 2011 | 31.47 | 31.55 | 31.10 | 31.21 | 559,379 | -0.33(-1.06%) |
Jan 18, 2011 | 31.52 | 31.71 | 31.48 | 31.54 | 455,777 | +0.05(+0.16%) |
Jan 14, 2011 | 31.03 | 31.69 | 30.88 | 31.49 | 740,811 | +0.40(+1.29%) |
Jan 13, 2011 | 30.87 | 31.09 | 30.81 | 31.09 | 498,945 | +0.17(+0.55%) |
Jan 12, 2011 | 30.81 | 30.96 | 30.69 | 30.92 | 453,251 | +0.25(+0.81%) |
Jan 11, 2011 | 30.81 | 30.86 | 30.50 | 30.67 | 405,818 | -0.05(-0.17%) |
Jan 10, 2011 | 30.74 | 30.78 | 30.41 | 30.72 | 512,514 | -0.21(-0.66%) |
Jan 07, 2011 | 30.93 | 31.07 | 30.75 | 30.93 | 729,455 | +0.01(+0.03%) |
Jan 06, 2011 | 30.87 | 30.96 | 30.78 | 30.92 | 323,362 | +0.01(+0.03%) |
Jan 05, 2011 | 30.49 | 30.91 | 30.36 | 30.91 | 381,065 | +0.31(+1.00%) |
Jan 04, 2011 | 30.95 | 30.95 | 30.44 | 30.60 | 540,611 | -0.35(-1.13%) |
Jan 03, 2011 | 30.55 | 31.00 | 30.46 | 30.95 | 969,385 | +0.55(+1.80%) |
Dec 31, 2010 | 30.64 | 30.69 | 30.39 | 30.40 | 401,333 | -0.33(-1.08%) |
Dec 30, 2010 | 30.56 | 30.75 | 30.54 | 30.74 | 502,499 | +0.08(+0.25%) |
Dec 29, 2010 | 30.46 | 30.86 | 30.46 | 30.66 | 450,726 | +0.30(+0.98%) |
Dec 28, 2010 | 30.70 | 30.70 | 30.33 | 30.36 | 717,863 | -0.36(-1.17%) |
Dec 27, 2010 | 30.17 | 30.72 | 30.06 | 30.72 | 453,607 | +0.40(+1.32%) |
Dec 23, 2010 | 30.32 | 30.45 | 30.28 | 30.32 | 276,620 | -0.05(-0.17%) |
Dec 22, 2010 | 30.45 | 30.69 | 30.02 | 30.37 | 604,372 | -0.22(-0.73%) |
Dec 21, 2010 | 30.60 | 30.65 | 30.48 | 30.59 | 338,425 | +0.03(+0.08%) |
Dec 20, 2010 | 30.57 | 30.67 | 30.41 | 30.57 | 433,577 | -0.05(-0.17%) |
Dec 17, 2010 | 30.53 | 30.63 | 30.40 | 30.62 | 1,006,846 | +0.17(+0.56%) |
Dec 16, 2010 | 29.89 | 30.47 | 29.82 | 30.45 | 675,674 | +0.59(+1.97%) |
Dec 15, 2010 | 29.82 | 30.07 | 29.72 | 29.86 | 806,379 | -0.10(-0.34%) |
Dec 14, 2010 | 30.03 | 30.11 | 29.85 | 29.96 | 844,054 | -0.07(-0.23%) |
Dec 13, 2010 | 30.31 | 30.36 | 29.99 | 30.03 | 559,029 | -0.17(-0.57%) |
Dec 10, 2010 | 30.24 | 30.28 | 29.88 | 30.20 | 527,922 | +0.07(+0.23%) |
Dec 09, 2010 | 30.32 | 30.32 | 29.99 | 30.13 | 645,641 | -0.05(-0.17%) |
Dec 08, 2010 | 30.28 | 30.47 | 29.87 | 30.18 | 900,746 | -0.09(-0.31%) |
Dec 07, 2010 | 30.46 | 30.61 | 30.23 | 30.28 | 969,176 | +0.03(+0.11%) |
Dec 06, 2010 | 30.30 | 30.36 | 29.96 | 30.24 | 1,087,603 | -0.08(-0.25%) |
Dec 03, 2010 | 30.40 | 30.56 | 30.08 | 30.32 | 984,434 | -0.25(-0.81%) |
Dec 02, 2010 | 30.10 | 30.74 | 30.06 | 30.57 | 1,221,875 | +0.47(+1.56%) |
Dec 01, 2010 | 29.99 | 30.19 | 29.86 | 30.10 | 1,086,247 | +0.54(+1.82%) |
Nov 30, 2010 | 29.65 | 29.69 | 29.33 | 29.56 | 1,427,748 | -0.38(-1.28%) |
Nov 29, 2010 | 29.65 | 29.99 | 29.29 | 29.94 | 832,288 | +0.11(+0.37%) |
Nov 26, 2010 | 29.69 | 29.94 | 29.55 | 29.83 | 257,192 | -0.13(-0.43%) |
Nov 24, 2010 | 29.30 | 29.96 | 29.96 | 29.96 | 691,920 | +0.84(+2.87%) |
Nov 23, 2010 | 29.15 | 29.28 | 28.98 | 29.12 | 617,048 | -0.29(-0.99%) |
Nov 22, 2010 | 29.40 | 29.55 | 29.14 | 29.41 | 653,169 | -0.18(-0.61%) |
Nov 19, 2010 | 29.50 | 29.60 | 29.20 | 29.59 | 829,535 | +0.03(+0.12%) |
Nov 18, 2010 | 29.47 | 29.64 | 29.43 | 29.56 | 871,669 | +0.36(+1.22%) |
Nov 17, 2010 | 28.94 | 29.36 | 28.93 | 29.20 | 957,822 | +0.31(+1.09%) |
Nov 16, 2010 | 29.06 | 29.09 | 28.75 | 28.89 | 875,703 | -0.33(-1.13%) |
Nov 15, 2010 | 29.31 | 29.35 | 29.15 | 29.22 | 557,984 | +0.05(+0.17%) |
Nov 12, 2010 | 29.42 | 29.58 | 29.12 | 29.17 | 559,021 | -0.38(-1.29%) |
Nov 11, 2010 | 29.43 | 29.67 | 29.25 | 29.55 | 492,132 | -0.06(-0.20%) |
Nov 10, 2010 | 29.18 | 29.68 | 29.02 | 29.61 | 1,071,697 | +0.40(+1.37%) |
Nov 09, 2010 | 29.52 | 29.64 | 29.14 | 29.21 | 811,918 | -0.29(-0.98%) |
Nov 08, 2010 | 29.54 | 29.63 | 29.30 | 29.50 | 513,522 | -0.03(-0.12%) |
Nov 05, 2010 | 29.67 | 29.67 | 29.32 | 29.53 | 884,408 | -0.17(-0.57%) |
Nov 04, 2010 | 29.39 | 29.72 | 29.37 | 29.70 | 1,009,491 | +0.54(+1.87%) |
Nov 03, 2010 | 28.96 | 29.21 | 28.83 | 29.16 | 791,665 | +0.23(+0.79%) |
Nov 02, 2010 | 28.81 | 29.10 | 28.81 | 28.93 | 622,694 | +0.35(+1.22%) |