Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.36 | 30.66 | 30.26 | 30.60 | 782,501 | +0.32(+1.05%) |
Jan 28, 2011 | 30.98 | 31.06 | 30.24 | 30.28 | 313,606 | -0.62(-1.99%) |
Jan 27, 2011 | 30.80 | 30.96 | 30.72 | 30.90 | 205,212 | +0.12(+0.38%) |
Jan 26, 2011 | 30.67 | 30.87 | 30.59 | 30.78 | 389,388 | +0.21(+0.69%) |
Jan 25, 2011 | 30.50 | 30.57 | 30.31 | 30.57 | 264,596 | -0.01(-0.04%) |
Jan 24, 2011 | 30.29 | 30.60 | 30.26 | 30.58 | 265,068 | +0.35(+1.16%) |
Jan 21, 2011 | 30.26 | 30.42 | 30.16 | 30.23 | 129,244 | +0.25(+0.82%) |
Jan 20, 2011 | 30.06 | 30.10 | 29.78 | 29.98 | 146,581 | -0.15(-0.51%) |
Jan 19, 2011 | 30.53 | 30.53 | 30.04 | 30.14 | 177,303 | -0.37(-1.22%) |
Jan 18, 2011 | 30.30 | 30.51 | 30.30 | 30.51 | 357,963 | +0.21(+0.70%) |
Jan 14, 2011 | 30.18 | 30.31 | 30.08 | 30.30 | 125,986 | +0.13(+0.45%) |
Jan 13, 2011 | 30.17 | 30.24 | 30.09 | 30.16 | 137,447 | +0.01(+0.04%) |
Jan 12, 2011 | 30.08 | 30.21 | 30.01 | 30.15 | 122,783 | +0.28(+0.93%) |
Jan 11, 2011 | 29.97 | 30.01 | 29.74 | 29.87 | 225,956 | +0.12(+0.41%) |
Jan 10, 2011 | 29.71 | 29.80 | 29.46 | 29.75 | 93,457 | +0.07(+0.24%) |
Jan 07, 2011 | 29.81 | 29.86 | 29.48 | 29.68 | 282,463 | +0.03(+0.09%) |
Jan 06, 2011 | 29.82 | 29.82 | 29.56 | 29.65 | 124,349 | -0.02(-0.08%) |
Jan 05, 2011 | 29.47 | 29.72 | 29.38 | 29.68 | 251,021 | +0.16(+0.55%) |
Jan 04, 2011 | 29.70 | 29.70 | 29.26 | 29.51 | 132,313 | -0.13(-0.42%) |
Jan 03, 2011 | 29.64 | 29.80 | 29.59 | 29.64 | 147,280 | +0.27(+0.93%) |
Dec 31, 2010 | 29.37 | 29.43 | 29.29 | 29.36 | 100,311 | -0.01(-0.03%) |
Dec 30, 2010 | 29.49 | 29.49 | 29.36 | 29.37 | 53,766 | -0.04(-0.14%) |
Dec 29, 2010 | 29.45 | 29.50 | 29.41 | 29.41 | 45,635 | +0.02(+0.06%) |
Dec 28, 2010 | 29.53 | 29.53 | 29.26 | 29.40 | 80,045 | +0.01(+0.03%) |
Dec 27, 2010 | 29.31 | 29.42 | 29.16 | 29.39 | 71,366 | +0.05(+0.18%) |
Dec 23, 2010 | 29.45 | 29.45 | 29.27 | 29.33 | 56,281 | -0.08(-0.27%) |
Dec 22, 2010 | 29.44 | 29.44 | 29.31 | 29.41 | 89,981 | +0.04(+0.14%) |
Dec 21, 2010 | 29.33 | 29.40 | 29.23 | 29.37 | 204,968 | +0.22(+0.75%) |
Dec 20, 2010 | 29.39 | 29.39 | 29.02 | 29.15 | 171,820 | -0.03(-0.09%) |
Dec 17, 2010 | 29.23 | 29.30 | 29.05 | 29.18 | 115,975 | +0.01(+0.05%) |
Dec 16, 2010 | 29.00 | 29.18 | 28.84 | 29.17 | 158,336 | +0.28(+0.98%) |
Dec 15, 2010 | 28.99 | 29.15 | 28.85 | 28.88 | 106,749 | -0.14(-0.48%) |
Dec 14, 2010 | 29.02 | 29.13 | 28.96 | 29.02 | 91,286 | +0.11(+0.39%) |
Dec 13, 2010 | 29.12 | 29.12 | 28.90 | 28.91 | 105,573 | +0.02(+0.06%) |
Dec 10, 2010 | 28.77 | 28.94 | 28.64 | 28.89 | 77,296 | +0.30(+1.05%) |
Dec 09, 2010 | 28.65 | 28.70 | 28.51 | 28.59 | 45,614 | +0.07(+0.24%) |
Dec 08, 2010 | 28.65 | 28.68 | 28.45 | 28.53 | 72,362 | -0.06(-0.22%) |
Dec 07, 2010 | 28.80 | 28.80 | 28.58 | 28.59 | 174,634 | +0.13(+0.44%) |
Dec 06, 2010 | 28.46 | 28.53 | 28.33 | 28.46 | 73,505 | -0.01(-0.05%) |
Dec 03, 2010 | 28.28 | 28.52 | 28.20 | 28.48 | 76,486 | +0.13(+0.46%) |
Dec 02, 2010 | 27.95 | 28.41 | 27.90 | 28.35 | 109,636 | +0.45(+1.61%) |
Dec 01, 2010 | 27.58 | 27.94 | 27.58 | 27.90 | 107,481 | +0.70(+2.57%) |
Nov 30, 2010 | 27.05 | 27.32 | 26.98 | 27.20 | 111,490 | -0.11(-0.39%) |
Nov 29, 2010 | 27.21 | 27.33 | 26.93 | 27.31 | 72,534 | -0.05(-0.18%) |
Nov 26, 2010 | 27.23 | 27.44 | 27.23 | 27.36 | 29,598 | -0.17(-0.62%) |
Nov 24, 2010 | 27.24 | 27.53 | 27.53 | 27.53 | 109,172 | +0.57(+2.11%) |
Nov 23, 2010 | 27.02 | 27.02 | 26.81 | 26.96 | 44,355 | -0.34(-1.25%) |
Nov 22, 2010 | 27.21 | 27.31 | 26.95 | 27.30 | 76,805 | -0.02(-0.08%) |
Nov 19, 2010 | 27.14 | 27.32 | 27.07 | 27.32 | 47,249 | +0.12(+0.44%) |
Nov 18, 2010 | 27.10 | 27.30 | 26.74 | 27.20 | 69,464 | +0.46(+1.73%) |
Nov 17, 2010 | 26.74 | 26.80 | 26.64 | 26.74 | 48,976 | +0.03(+0.10%) |
Nov 16, 2010 | 27.06 | 27.06 | 26.58 | 26.71 | 107,920 | -0.42(-1.55%) |
Nov 15, 2010 | 27.05 | 27.39 | 27.05 | 27.13 | 77,568 | +0.08(+0.28%) |
Nov 12, 2010 | 27.21 | 27.32 | 26.92 | 27.06 | 59,526 | -0.34(-1.23%) |
Nov 11, 2010 | 27.32 | 27.39 | 27.18 | 27.39 | 59,184 | -0.12(-0.44%) |
Nov 10, 2010 | 27.47 | 27.55 | 27.25 | 27.51 | 121,181 | +0.03(+0.10%) |
Nov 09, 2010 | 27.83 | 27.83 | 27.41 | 27.49 | 99,334 | -0.23(-0.82%) |
Nov 08, 2010 | 27.73 | 27.75 | 27.58 | 27.71 | 67,567 | -0.07(-0.26%) |
Nov 05, 2010 | 27.62 | 27.87 | 27.60 | 27.79 | 125,746 | +0.15(+0.54%) |
Nov 04, 2010 | 27.32 | 27.66 | 27.32 | 27.64 | 114,532 | +0.61(+2.27%) |
Nov 03, 2010 | 27.11 | 27.11 | 26.74 | 27.02 | 49,467 | +0.04(+0.15%) |
Nov 02, 2010 | 27.02 | 27.05 | 26.88 | 26.98 | 64,274 | +0.23(+0.87%) |