Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.35 | 34.35 | 33.43 | 33.56 | 108,753 | -0.59(-1.73%) |
Jan 28, 2011 | 35.69 | 35.84 | 34.00 | 34.15 | 154,307 | -1.62(-4.53%) |
Jan 27, 2011 | 36.80 | 36.80 | 35.72 | 35.77 | 132,876 | -0.99(-2.69%) |
Jan 26, 2011 | 35.93 | 37.12 | 35.79 | 36.76 | 71,543 | +1.02(+2.85%) |
Jan 25, 2011 | 35.43 | 36.05 | 35.08 | 35.74 | 55,236 | +0.17(+0.48%) |
Jan 24, 2011 | 35.10 | 36.37 | 35.10 | 35.57 | 135,284 | +0.51(+1.45%) |
Jan 21, 2011 | 35.74 | 35.79 | 35.06 | 35.06 | 64,544 | -0.39(-1.10%) |
Jan 20, 2011 | 35.66 | 36.88 | 35.45 | 35.45 | 149,732 | -0.14(-0.39%) |
Jan 19, 2011 | 36.78 | 36.88 | 35.54 | 35.59 | 128,170 | -1.09(-2.97%) |
Jan 18, 2011 | 36.77 | 36.77 | 36.35 | 36.68 | 86,666 | +0.21(+0.58%) |
Jan 14, 2011 | 36.21 | 36.50 | 36.00 | 36.47 | 85,494 | +0.47(+1.31%) |
Jan 13, 2011 | 36.08 | 36.29 | 35.77 | 36.00 | 104,805 | +0.00(+0.00%) |
Jan 12, 2011 | 36.42 | 36.52 | 35.70 | 36.00 | 124,077 | +0.25(+0.70%) |
Jan 11, 2011 | 34.91 | 35.89 | 34.43 | 35.75 | 223,227 | +1.31(+3.80%) |
Jan 10, 2011 | 36.99 | 37.37 | 34.26 | 34.44 | 477,792 | -4.27(-11.03%) |
Jan 07, 2011 | 39.35 | 39.63 | 38.28 | 38.71 | 141,219 | -0.60(-1.53%) |
Jan 06, 2011 | 37.72 | 39.39 | 37.70 | 39.31 | 173,664 | +1.66(+4.41%) |
Jan 05, 2011 | 37.01 | 38.17 | 36.66 | 37.65 | 95,526 | +0.51(+1.37%) |
Jan 04, 2011 | 37.77 | 37.98 | 36.92 | 37.14 | 162,253 | -0.38(-1.01%) |
Jan 03, 2011 | 37.52 | 38.01 | 37.08 | 37.52 | 153,974 | +0.28(+0.75%) |
Dec 31, 2010 | 37.04 | 37.52 | 36.86 | 37.24 | 99,025 | -0.01(-0.03%) |
Dec 30, 2010 | 36.77 | 37.72 | 36.53 | 37.25 | 185,150 | +0.53(+1.44%) |
Dec 29, 2010 | 36.75 | 36.91 | 35.95 | 36.72 | 52,857 | -0.01(-0.03%) |
Dec 28, 2010 | 36.72 | 36.84 | 36.12 | 36.73 | 88,352 | +0.01(+0.03%) |
Dec 27, 2010 | 36.75 | 36.87 | 36.45 | 36.72 | 50,752 | -0.02(-0.05%) |
Dec 23, 2010 | 36.70 | 37.26 | 36.10 | 36.74 | 41,258 | +0.08(+0.22%) |
Dec 22, 2010 | 36.05 | 36.95 | 35.48 | 36.66 | 88,084 | +0.61(+1.69%) |
Dec 21, 2010 | 36.05 | 36.26 | 35.78 | 36.05 | 81,122 | +0.24(+0.67%) |
Dec 20, 2010 | 35.72 | 36.03 | 35.30 | 35.81 | 94,762 | +0.29(+0.82%) |
Dec 17, 2010 | 34.86 | 35.67 | 34.60 | 35.52 | 293,252 | +0.77(+2.22%) |
Dec 16, 2010 | 34.77 | 35.32 | 34.54 | 34.75 | 86,145 | -0.01(-0.03%) |
Dec 15, 2010 | 34.65 | 34.91 | 34.15 | 34.76 | 137,546 | +0.18(+0.52%) |
Dec 14, 2010 | 34.06 | 35.30 | 33.72 | 34.58 | 133,544 | +0.73(+2.16%) |
Dec 13, 2010 | 35.48 | 35.71 | 33.80 | 33.85 | 178,547 | -1.45(-4.11%) |
Dec 10, 2010 | 34.41 | 35.68 | 33.55 | 35.30 | 168,601 | +0.99(+2.89%) |
Dec 09, 2010 | 36.73 | 37.45 | 33.95 | 34.31 | 270,586 | -2.40(-6.54%) |
Dec 08, 2010 | 37.65 | 38.90 | 36.31 | 36.71 | 423,102 | +1.51(+4.29%) |
Dec 07, 2010 | 34.85 | 35.25 | 34.78 | 35.20 | 140,193 | +0.66(+1.91%) |
Dec 06, 2010 | 33.85 | 34.84 | 33.84 | 34.54 | 273,075 | +0.55(+1.62%) |
Dec 03, 2010 | 34.24 | 34.56 | 33.83 | 33.99 | 161,210 | -0.37(-1.08%) |
Dec 02, 2010 | 33.42 | 34.98 | 32.89 | 34.36 | 186,979 | +0.86(+2.57%) |
Dec 01, 2010 | 34.50 | 34.50 | 33.00 | 33.50 | 180,276 | -0.67(-1.96%) |
Nov 30, 2010 | 34.40 | 34.58 | 34.00 | 34.17 | 231,313 | -0.49(-1.41%) |
Nov 29, 2010 | 34.50 | 34.92 | 33.97 | 34.66 | 153,226 | -0.01(-0.03%) |
Nov 26, 2010 | 33.89 | 34.76 | 33.66 | 34.67 | 56,959 | +0.64(+1.88%) |
Nov 24, 2010 | 33.77 | 34.03 | 34.03 | 34.03 | 100,360 | +0.44(+1.31%) |
Nov 23, 2010 | 33.40 | 33.66 | 32.76 | 33.59 | 77,103 | -0.09(-0.27%) |
Nov 22, 2010 | 34.23 | 34.23 | 33.07 | 33.68 | 121,463 | -0.67(-1.95%) |
Nov 19, 2010 | 34.24 | 34.66 | 33.31 | 34.35 | 110,330 | +0.04(+0.12%) |
Nov 18, 2010 | 34.74 | 34.99 | 34.12 | 34.31 | 133,765 | -0.12(-0.35%) |
Nov 17, 2010 | 34.27 | 34.89 | 33.96 | 34.43 | 181,378 | +0.33(+0.97%) |
Nov 16, 2010 | 33.92 | 34.34 | 33.54 | 34.10 | 146,231 | -0.01(-0.03%) |
Nov 15, 2010 | 33.06 | 34.50 | 32.76 | 34.11 | 190,468 | +1.18(+3.58%) |
Nov 12, 2010 | 33.26 | 33.62 | 32.85 | 32.93 | 107,045 | -0.60(-1.79%) |
Nov 11, 2010 | 33.89 | 34.44 | 33.13 | 33.53 | 181,579 | -0.54(-1.58%) |
Nov 10, 2010 | 33.12 | 34.08 | 32.61 | 34.07 | 410,420 | +0.96(+2.90%) |
Nov 09, 2010 | 30.32 | 33.43 | 30.25 | 33.11 | 1,259,987 | +6.04(+22.31%) |
Nov 08, 2010 | 26.75 | 27.41 | 26.75 | 27.07 | 225,842 | +0.32(+1.20%) |
Nov 05, 2010 | 27.35 | 27.48 | 26.52 | 26.75 | 336,744 | -0.39(-1.44%) |
Nov 04, 2010 | 28.23 | 29.49 | 26.75 | 27.14 | 359,724 | -0.90(-3.21%) |
Nov 03, 2010 | 26.99 | 28.15 | 26.99 | 28.04 | 283,277 | +1.02(+3.77%) |
Nov 02, 2010 | 26.60 | 27.30 | 26.15 | 27.02 | 548,328 | +0.70(+2.66%) |