Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.56 | 30.85 | 30.40 | 30.58 | 69,345 | +0.13(+0.43%) |
Jan 28, 2011 | 31.25 | 31.29 | 30.30 | 30.45 | 655,161 | -0.36(-1.17%) |
Jan 27, 2011 | 31.25 | 31.25 | 30.64 | 30.81 | 184,039 | -0.15(-0.48%) |
Jan 26, 2011 | 30.85 | 30.97 | 30.52 | 30.96 | 197,284 | +0.96(+3.20%) |
Jan 25, 2011 | 30.12 | 30.15 | 29.80 | 30.00 | 194,486 | -0.04(-0.13%) |
Jan 24, 2011 | 29.98 | 30.26 | 29.79 | 30.04 | 760,719 | -0.41(-1.35%) |
Jan 21, 2011 | 30.92 | 31.13 | 30.20 | 30.45 | 430,940 | -0.27(-0.88%) |
Jan 20, 2011 | 30.55 | 30.74 | 30.00 | 30.72 | 246,712 | -0.50(-1.60%) |
Jan 19, 2011 | 31.69 | 31.69 | 31.14 | 31.22 | 116,318 | -0.53(-1.67%) |
Jan 18, 2011 | 31.62 | 31.97 | 31.62 | 31.75 | 102,878 | +0.29(+0.92%) |
Jan 14, 2011 | 31.15 | 31.46 | 30.96 | 31.46 | 51,604 | +0.51(+1.65%) |
Jan 13, 2011 | 31.00 | 31.24 | 30.91 | 30.95 | 28,482 | -0.07(-0.23%) |
Jan 12, 2011 | 30.99 | 31.10 | 30.75 | 31.02 | 50,304 | +0.08(+0.26%) |
Jan 11, 2011 | 30.43 | 30.94 | 30.41 | 30.94 | 43,713 | +0.95(+3.17%) |
Jan 10, 2011 | 29.77 | 29.99 | 29.45 | 29.99 | 59,713 | -0.08(-0.27%) |
Jan 07, 2011 | 29.79 | 30.41 | 29.79 | 30.07 | 70,264 | +0.72(+2.45%) |
Jan 06, 2011 | 29.90 | 29.90 | 29.25 | 29.35 | 45,536 | -0.35(-1.18%) |
Jan 05, 2011 | 29.34 | 29.75 | 29.20 | 29.70 | 44,959 | -0.70(-2.30%) |
Jan 04, 2011 | 30.75 | 30.91 | 30.33 | 30.40 | 68,506 | +0.34(+1.15%) |
Jan 03, 2011 | 29.25 | 30.10 | 29.25 | 30.05 | 94,209 | +1.50(+5.27%) |
Dec 31, 2010 | 28.40 | 28.60 | 28.40 | 28.55 | 27,026 | +0.18(+0.63%) |
Dec 30, 2010 | 28.30 | 28.50 | 28.05 | 28.37 | 140,130 | -0.19(-0.67%) |
Dec 29, 2010 | 28.34 | 28.60 | 28.15 | 28.56 | 220,958 | +0.75(+2.70%) |
Dec 28, 2010 | 27.70 | 27.99 | 27.70 | 27.81 | 265,804 | -0.27(-0.96%) |
Dec 27, 2010 | 27.89 | 28.09 | 27.42 | 28.08 | 383,320 | -1.51(-5.10%) |
Dec 23, 2010 | 29.65 | 29.79 | 29.36 | 29.59 | 192,565 | -0.32(-1.07%) |
Dec 22, 2010 | 30.02 | 30.03 | 29.60 | 29.91 | 61,681 | -0.34(-1.12%) |
Dec 21, 2010 | 30.23 | 30.25 | 29.86 | 30.25 | 117,030 | +0.52(+1.75%) |
Dec 20, 2010 | 29.85 | 29.89 | 29.51 | 29.73 | 23,757 | +0.09(+0.30%) |
Dec 17, 2010 | 29.99 | 29.99 | 29.45 | 29.64 | 35,583 | -0.47(-1.56%) |
Dec 16, 2010 | 30.21 | 30.30 | 30.00 | 30.11 | 63,246 | -0.16(-0.53%) |
Dec 15, 2010 | 30.86 | 30.86 | 30.25 | 30.27 | 45,638 | -0.73(-2.35%) |
Dec 14, 2010 | 31.18 | 31.30 | 30.82 | 31.00 | 35,268 | -0.61(-1.93%) |
Dec 13, 2010 | 31.51 | 31.80 | 31.24 | 31.61 | 56,163 | +1.13(+3.71%) |
Dec 10, 2010 | 30.31 | 30.50 | 30.16 | 30.48 | 80,433 | +1.18(+4.03%) |
Dec 09, 2010 | 29.38 | 29.39 | 29.00 | 29.30 | 140,188 | -1.00(-3.30%) |
Dec 08, 2010 | 30.84 | 30.84 | 30.09 | 30.30 | 92,058 | -1.15(-3.66%) |
Dec 07, 2010 | 32.02 | 32.03 | 31.35 | 31.45 | 95,203 | -0.11(-0.35%) |
Dec 06, 2010 | 31.50 | 31.68 | 31.30 | 31.56 | 30,693 | +0.80(+2.60%) |
Dec 03, 2010 | 30.54 | 31.08 | 30.54 | 30.76 | 60,345 | +0.90(+3.01%) |
Dec 02, 2010 | 29.25 | 30.18 | 29.25 | 29.86 | 94,484 | +0.86(+2.97%) |
Dec 01, 2010 | 28.72 | 29.10 | 28.35 | 29.00 | 268,135 | +1.75(+6.42%) |
Nov 30, 2010 | 26.99 | 27.39 | 26.85 | 27.25 | 315,958 | -0.32(-1.16%) |
Nov 29, 2010 | 27.65 | 27.70 | 27.21 | 27.57 | 243,059 | -0.82(-2.89%) |
Nov 26, 2010 | 27.95 | 28.39 | 27.93 | 28.39 | 23,984 | -0.21(-0.73%) |
Nov 24, 2010 | 28.25 | 28.60 | 28.60 | 28.60 | 20,269 | +0.63(+2.25%) |
Nov 23, 2010 | 28.25 | 28.25 | 27.75 | 27.97 | 176,644 | -1.63(-5.51%) |
Nov 22, 2010 | 29.71 | 29.85 | 29.34 | 29.60 | 54,522 | -0.02(-0.07%) |
Nov 19, 2010 | 29.35 | 29.72 | 29.30 | 29.62 | 81,716 | +0.37(+1.26%) |
Nov 18, 2010 | 28.93 | 29.33 | 28.93 | 29.25 | 260,111 | +1.27(+4.54%) |
Nov 17, 2010 | 27.81 | 28.14 | 27.81 | 27.98 | 32,287 | +0.18(+0.65%) |
Nov 16, 2010 | 28.01 | 28.15 | 27.65 | 27.80 | 294,438 | -0.25(-0.89%) |
Nov 15, 2010 | 28.45 | 28.45 | 27.99 | 28.05 | 418,364 | +0.35(+1.26%) |
Nov 12, 2010 | 27.46 | 27.79 | 27.35 | 27.70 | 413,756 | +0.40(+1.47%) |
Nov 11, 2010 | 27.05 | 27.35 | 26.94 | 27.30 | 163,724 | -0.10(-0.36%) |
Nov 10, 2010 | 27.29 | 27.50 | 26.75 | 27.40 | 119,102 | -0.30(-1.08%) |
Nov 09, 2010 | 28.05 | 28.25 | 27.59 | 27.70 | 447,777 | +0.19(+0.69%) |
Nov 08, 2010 | 27.51 | 27.65 | 27.31 | 27.51 | 216,252 | -0.12(-0.43%) |
Nov 05, 2010 | 27.37 | 27.65 | 27.25 | 27.63 | 176,473 | -0.07(-0.25%) |
Nov 04, 2010 | 27.49 | 27.70 | 27.45 | 27.70 | 44,215 | +0.65(+2.40%) |
Nov 03, 2010 | 26.95 | 27.55 | 26.62 | 27.05 | 93,583 | +0.60(+2.27%) |
Nov 02, 2010 | 26.59 | 26.69 | 26.45 | 26.45 | 31,791 | +0.21(+0.80%) |