Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.40 | 34.20 | 33.40 | 33.68 | 258,023 | +0.23(+0.69%) |
Jan 28, 2011 | 34.91 | 34.91 | 33.36 | 33.45 | 360,584 | -1.42(-4.07%) |
Jan 27, 2011 | 34.46 | 35.42 | 34.45 | 34.87 | 520,748 | +0.40(+1.16%) |
Jan 26, 2011 | 33.75 | 34.94 | 33.75 | 34.47 | 407,575 | +0.80(+2.38%) |
Jan 25, 2011 | 33.35 | 33.71 | 33.00 | 33.67 | 282,790 | +0.30(+0.90%) |
Jan 24, 2011 | 33.26 | 33.77 | 33.15 | 33.37 | 401,318 | +0.09(+0.28%) |
Jan 21, 2011 | 33.96 | 34.12 | 33.22 | 33.28 | 274,331 | -0.54(-1.60%) |
Jan 20, 2011 | 33.38 | 33.90 | 32.94 | 33.82 | 503,015 | +0.52(+1.56%) |
Jan 19, 2011 | 35.50 | 35.87 | 33.10 | 33.30 | 1,073,265 | -2.13(-6.01%) |
Jan 18, 2011 | 34.49 | 35.63 | 34.12 | 35.43 | 613,889 | +0.93(+2.70%) |
Jan 14, 2011 | 32.98 | 34.50 | 32.81 | 34.50 | 604,431 | +1.68(+5.12%) |
Jan 13, 2011 | 32.55 | 33.42 | 32.34 | 32.82 | 366,376 | +0.21(+0.64%) |
Jan 12, 2011 | 33.25 | 33.33 | 32.32 | 32.61 | 679,921 | -0.54(-1.63%) |
Jan 11, 2011 | 33.26 | 33.76 | 33.00 | 33.15 | 353,523 | +0.00(+0.00%) |
Jan 10, 2011 | 34.02 | 34.09 | 33.14 | 33.15 | 409,969 | -0.95(-2.79%) |
Jan 07, 2011 | 34.18 | 34.46 | 33.88 | 34.10 | 349,774 | -0.21(-0.61%) |
Jan 06, 2011 | 33.36 | 34.35 | 33.22 | 34.31 | 476,029 | +1.02(+3.06%) |
Jan 05, 2011 | 33.20 | 33.81 | 33.06 | 33.29 | 341,980 | +0.03(+0.11%) |
Jan 04, 2011 | 33.74 | 33.82 | 33.12 | 33.26 | 305,574 | -0.56(-1.67%) |
Jan 03, 2011 | 32.69 | 34.14 | 32.69 | 33.82 | 411,801 | +0.99(+3.02%) |
Dec 31, 2010 | 33.26 | 33.42 | 32.83 | 32.83 | 329,581 | -0.55(-1.65%) |
Dec 30, 2010 | 33.40 | 33.56 | 33.26 | 33.38 | 380,521 | +0.06(+0.18%) |
Dec 29, 2010 | 33.49 | 33.59 | 33.32 | 33.32 | 396,296 | -0.18(-0.54%) |
Dec 28, 2010 | 33.66 | 33.66 | 33.25 | 33.50 | 294,357 | -0.19(-0.56%) |
Dec 27, 2010 | 33.33 | 33.91 | 33.23 | 33.69 | 280,405 | +0.19(+0.57%) |
Dec 23, 2010 | 33.26 | 33.53 | 33.06 | 33.50 | 358,784 | +0.03(+0.09%) |
Dec 22, 2010 | 33.74 | 33.74 | 33.11 | 33.47 | 405,543 | -0.18(-0.53%) |
Dec 21, 2010 | 32.77 | 33.94 | 32.51 | 33.65 | 399,807 | +0.59(+1.78%) |
Dec 20, 2010 | 33.20 | 33.85 | 32.15 | 33.06 | 751,517 | +0.00(+0.00%) |
Dec 17, 2010 | 31.87 | 33.12 | 31.75 | 33.06 | 1,370,096 | +1.03(+3.22%) |
Dec 16, 2010 | 31.83 | 32.23 | 31.36 | 32.03 | 509,461 | +0.31(+0.98%) |
Dec 15, 2010 | 30.54 | 31.96 | 30.54 | 31.72 | 754,133 | +1.11(+3.63%) |
Dec 14, 2010 | 30.76 | 30.88 | 30.37 | 30.61 | 443,358 | -0.05(-0.16%) |
Dec 13, 2010 | 30.54 | 31.00 | 30.21 | 30.66 | 434,883 | +0.46(+1.52%) |
Dec 10, 2010 | 30.16 | 30.32 | 30.03 | 30.20 | 380,607 | +0.10(+0.33%) |
Dec 09, 2010 | 30.20 | 30.24 | 29.95 | 30.10 | 585,263 | +0.01(+0.03%) |
Dec 08, 2010 | 30.37 | 30.50 | 30.03 | 30.09 | 387,951 | -0.23(-0.76%) |
Dec 07, 2010 | 30.50 | 30.81 | 30.22 | 30.32 | 607,942 | +0.18(+0.60%) |
Dec 06, 2010 | 29.95 | 30.37 | 29.64 | 30.14 | 490,730 | +0.16(+0.53%) |
Dec 03, 2010 | 29.43 | 30.15 | 29.12 | 29.98 | 748,201 | +0.50(+1.70%) |
Dec 02, 2010 | 29.58 | 30.10 | 29.01 | 29.48 | 846,930 | -0.01(-0.03%) |
Dec 01, 2010 | 29.12 | 29.95 | 28.95 | 29.49 | 748,197 | +0.67(+2.32%) |
Nov 30, 2010 | 28.49 | 28.93 | 28.16 | 28.82 | 582,530 | +0.14(+0.49%) |
Nov 29, 2010 | 28.74 | 29.07 | 28.44 | 28.68 | 582,682 | -0.15(-0.52%) |
Nov 26, 2010 | 29.27 | 29.28 | 28.80 | 28.83 | 186,838 | -0.54(-1.84%) |
Nov 24, 2010 | 30.06 | 29.37 | 29.37 | 29.37 | 1,207,738 | -0.62(-2.07%) |
Nov 23, 2010 | 29.25 | 30.90 | 28.71 | 29.99 | 2,519,528 | +0.46(+1.56%) |
Nov 22, 2010 | 28.39 | 29.62 | 27.11 | 29.53 | 5,262,708 | +4.86(+19.70%) |
Nov 19, 2010 | 24.90 | 25.00 | 24.63 | 24.67 | 377,109 | -0.30(-1.20%) |
Nov 18, 2010 | 24.78 | 25.00 | 24.50 | 24.97 | 368,440 | +0.46(+1.88%) |
Nov 17, 2010 | 24.82 | 24.91 | 24.40 | 24.51 | 229,900 | -0.17(-0.69%) |
Nov 16, 2010 | 24.41 | 24.84 | 24.31 | 24.68 | 642,426 | +0.19(+0.78%) |
Nov 15, 2010 | 25.38 | 25.53 | 24.29 | 24.49 | 663,462 | -0.80(-3.16%) |
Nov 12, 2010 | 25.64 | 25.85 | 25.04 | 25.29 | 579,146 | -0.51(-1.98%) |
Nov 11, 2010 | 25.42 | 26.16 | 25.42 | 25.80 | 238,214 | +0.11(+0.43%) |
Nov 10, 2010 | 25.81 | 25.93 | 25.31 | 25.69 | 772,760 | -0.15(-0.58%) |
Nov 09, 2010 | 26.05 | 26.08 | 25.59 | 25.84 | 498,942 | -0.26(-1.00%) |
Nov 08, 2010 | 26.27 | 26.53 | 25.96 | 26.10 | 307,414 | -0.43(-1.62%) |
Nov 05, 2010 | 26.87 | 27.06 | 26.31 | 26.53 | 323,770 | -0.32(-1.19%) |
Nov 04, 2010 | 26.81 | 27.10 | 26.65 | 26.85 | 382,157 | +0.33(+1.24%) |
Nov 03, 2010 | 26.58 | 26.89 | 26.09 | 26.52 | 294,463 | -0.09(-0.34%) |
Nov 02, 2010 | 26.10 | 26.94 | 25.68 | 26.61 | 501,034 | +0.61(+2.35%) |