Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.91 | 32.71 | 31.33 | 31.73 | 177,205 | -0.07(-0.22%) |
Jan 28, 2011 | 32.58 | 32.58 | 31.14 | 31.80 | 331,917 | -0.70(-2.15%) |
Jan 27, 2011 | 33.43 | 33.57 | 32.37 | 32.50 | 339,641 | -1.00(-2.99%) |
Jan 26, 2011 | 33.75 | 33.99 | 33.42 | 33.50 | 3,858,102 | -0.10(-0.30%) |
Jan 25, 2011 | 33.61 | 33.76 | 33.43 | 33.60 | 158,183 | -0.22(-0.65%) |
Jan 24, 2011 | 33.68 | 33.96 | 33.09 | 33.82 | 249,186 | +0.15(+0.45%) |
Jan 21, 2011 | 33.14 | 34.00 | 33.14 | 33.67 | 344,407 | +1.61(+5.02%) |
Jan 20, 2011 | 32.14 | 32.53 | 31.78 | 32.06 | 123,051 | -0.18(-0.56%) |
Jan 19, 2011 | 32.53 | 32.70 | 31.55 | 32.24 | 121,583 | -0.36(-1.10%) |
Jan 18, 2011 | 32.47 | 32.60 | 32.06 | 32.60 | 108,818 | +0.12(+0.37%) |
Jan 14, 2011 | 32.60 | 32.79 | 32.08 | 32.48 | 253,552 | -0.03(-0.09%) |
Jan 13, 2011 | 32.35 | 33.27 | 32.30 | 32.51 | 162,397 | +0.21(+0.65%) |
Jan 12, 2011 | 31.65 | 32.50 | 31.33 | 32.30 | 167,541 | +1.02(+3.26%) |
Jan 11, 2011 | 31.93 | 31.99 | 31.14 | 31.28 | 94,229 | -0.47(-1.48%) |
Jan 10, 2011 | 30.67 | 31.80 | 30.00 | 31.75 | 339,525 | +0.96(+3.12%) |
Jan 07, 2011 | 31.64 | 31.64 | 30.50 | 30.79 | 138,153 | -0.71(-2.25%) |
Jan 06, 2011 | 31.90 | 31.90 | 31.18 | 31.50 | 177,664 | -0.44(-1.38%) |
Jan 05, 2011 | 31.67 | 32.04 | 31.24 | 31.94 | 85,318 | +0.12(+0.38%) |
Jan 04, 2011 | 32.76 | 32.76 | 31.26 | 31.82 | 246,183 | -1.54(-4.62%) |
Jan 03, 2011 | 33.87 | 33.96 | 33.10 | 33.36 | 257,941 | -0.28(-0.83%) |
Dec 31, 2010 | 33.97 | 34.19 | 32.82 | 33.64 | 162,338 | -0.33(-0.97%) |
Dec 30, 2010 | 34.00 | 34.37 | 33.92 | 33.97 | 301,676 | +0.04(+0.12%) |
Dec 29, 2010 | 33.78 | 34.00 | 33.72 | 33.93 | 67,912 | +0.20(+0.59%) |
Dec 28, 2010 | 33.86 | 34.22 | 33.55 | 33.73 | 108,518 | -0.11(-0.33%) |
Dec 27, 2010 | 33.74 | 33.89 | 33.27 | 33.84 | 46,934 | +0.10(+0.30%) |
Dec 23, 2010 | 33.74 | 33.96 | 33.49 | 33.74 | 48,783 | +0.02(+0.06%) |
Dec 22, 2010 | 34.32 | 34.32 | 33.51 | 33.72 | 72,708 | -0.35(-1.03%) |
Dec 21, 2010 | 33.80 | 34.12 | 33.34 | 34.07 | 131,858 | +0.39(+1.16%) |
Dec 20, 2010 | 33.22 | 33.97 | 33.19 | 33.68 | 96,364 | +0.55(+1.66%) |
Dec 17, 2010 | 32.68 | 33.79 | 32.33 | 33.13 | 255,751 | +0.29(+0.88%) |
Dec 16, 2010 | 32.40 | 33.16 | 32.13 | 32.84 | 177,869 | +0.42(+1.30%) |
Dec 15, 2010 | 32.76 | 32.93 | 32.32 | 32.42 | 179,715 | -0.32(-0.98%) |
Dec 14, 2010 | 33.01 | 33.01 | 32.43 | 32.74 | 190,008 | -0.18(-0.55%) |
Dec 13, 2010 | 33.72 | 33.89 | 32.84 | 32.92 | 150,401 | -0.77(-2.29%) |
Dec 10, 2010 | 33.42 | 33.95 | 33.23 | 33.69 | 125,754 | +0.40(+1.20%) |
Dec 09, 2010 | 33.30 | 33.61 | 32.99 | 33.29 | 195,157 | +0.15(+0.45%) |
Dec 08, 2010 | 32.29 | 33.84 | 32.04 | 33.14 | 480,146 | +0.92(+2.86%) |
Dec 07, 2010 | 30.56 | 32.86 | 30.29 | 32.22 | 782,022 | +2.19(+7.29%) |
Dec 06, 2010 | 29.65 | 30.38 | 29.55 | 30.03 | 306,038 | +0.35(+1.18%) |
Dec 03, 2010 | 29.48 | 29.99 | 29.20 | 29.68 | 677,183 | +0.18(+0.61%) |
Dec 02, 2010 | 29.58 | 29.80 | 29.19 | 29.50 | 3,387,445 | +0.26(+0.89%) |
Dec 01, 2010 | 29.80 | 29.88 | 28.76 | 29.24 | 528,416 | -0.27(-0.91%) |
Nov 30, 2010 | 29.42 | 29.74 | 28.90 | 29.51 | 236,652 | -1.42(-4.59%) |
Nov 29, 2010 | 30.48 | 31.00 | 29.92 | 30.93 | 70,120 | +0.41(+1.34%) |
Nov 26, 2010 | 30.56 | 30.78 | 30.32 | 30.52 | 28,408 | -0.36(-1.17%) |
Nov 24, 2010 | 30.88 | 30.88 | 30.88 | 30.88 | 71,907 | +0.16(+0.52%) |
Nov 23, 2010 | 30.28 | 30.94 | 30.14 | 30.72 | 109,043 | +0.12(+0.39%) |
Nov 22, 2010 | 30.08 | 30.75 | 30.08 | 30.60 | 47,017 | +0.39(+1.29%) |
Nov 19, 2010 | 30.70 | 30.70 | 30.02 | 30.21 | 107,446 | -0.66(-2.14%) |
Nov 18, 2010 | 30.41 | 31.75 | 30.41 | 30.87 | 107,095 | +0.49(+1.61%) |
Nov 17, 2010 | 30.39 | 30.45 | 30.05 | 30.38 | 70,026 | +0.02(+0.07%) |
Nov 16, 2010 | 30.29 | 30.55 | 30.01 | 30.36 | 111,701 | -0.20(-0.65%) |
Nov 15, 2010 | 30.26 | 30.76 | 30.07 | 30.56 | 89,045 | +0.48(+1.60%) |
Nov 12, 2010 | 29.83 | 30.40 | 29.83 | 30.08 | 59,991 | +0.01(+0.03%) |
Nov 11, 2010 | 29.99 | 30.33 | 29.73 | 30.07 | 169,447 | -0.18(-0.60%) |
Nov 10, 2010 | 30.11 | 30.50 | 29.69 | 30.25 | 213,012 | +0.25(+0.83%) |
Nov 09, 2010 | 30.00 | 30.15 | 29.81 | 30.00 | 141,122 | +0.18(+0.60%) |
Nov 08, 2010 | 29.21 | 29.84 | 29.08 | 29.82 | 92,980 | +0.46(+1.57%) |
Nov 05, 2010 | 30.03 | 30.15 | 29.25 | 29.36 | 116,732 | -0.59(-1.97%) |
Nov 04, 2010 | 30.13 | 30.76 | 29.58 | 29.95 | 159,634 | +0.27(+0.91%) |
Nov 03, 2010 | 28.50 | 29.75 | 28.28 | 29.68 | 276,770 | +1.28(+4.51%) |
Nov 02, 2010 | 28.34 | 28.50 | 27.66 | 28.40 | 222,031 | +0.36(+1.28%) |