Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.36 | 31.50 | 31.05 | 31.14 | 228,032 | +0.24(+0.78%) |
Jan 28, 2011 | 31.65 | 31.74 | 30.75 | 30.90 | 41,052 | -0.82(-2.59%) |
Jan 27, 2011 | 31.75 | 31.91 | 31.42 | 31.72 | 177,007 | -0.26(-0.81%) |
Jan 26, 2011 | 31.85 | 32.00 | 31.75 | 31.98 | 42,047 | +0.09(+0.28%) |
Jan 25, 2011 | 31.60 | 31.90 | 31.46 | 31.89 | 52,447 | +0.91(+2.94%) |
Jan 24, 2011 | 30.60 | 31.12 | 30.57 | 30.98 | 43,781 | +0.32(+1.04%) |
Jan 21, 2011 | 30.73 | 30.85 | 30.40 | 30.66 | 40,571 | +0.20(+0.66%) |
Jan 20, 2011 | 30.12 | 30.63 | 30.01 | 30.46 | 411,647 | -0.39(-1.26%) |
Jan 19, 2011 | 31.13 | 31.15 | 30.65 | 30.85 | 42,269 | -0.80(-2.53%) |
Jan 18, 2011 | 31.75 | 31.90 | 31.62 | 31.65 | 54,606 | +0.27(+0.86%) |
Jan 14, 2011 | 31.06 | 31.38 | 31.03 | 31.38 | 61,779 | -0.24(-0.76%) |
Jan 13, 2011 | 31.85 | 31.85 | 31.56 | 31.62 | 71,654 | -0.18(-0.57%) |
Jan 12, 2011 | 31.26 | 31.93 | 31.26 | 31.80 | 94,144 | +0.32(+1.02%) |
Jan 11, 2011 | 31.50 | 31.52 | 31.27 | 31.48 | 74,278 | +0.47(+1.52%) |
Jan 10, 2011 | 30.27 | 31.01 | 30.07 | 31.01 | 31,779 | +0.25(+0.81%) |
Jan 07, 2011 | 31.25 | 31.28 | 30.59 | 30.76 | 64,130 | -0.99(-3.12%) |
Jan 06, 2011 | 31.85 | 32.00 | 31.57 | 31.75 | 519,897 | +0.20(+0.63%) |
Jan 05, 2011 | 31.15 | 31.63 | 31.10 | 31.55 | 49,920 | -0.79(-2.44%) |
Jan 04, 2011 | 32.85 | 32.85 | 32.15 | 32.34 | 54,259 | -0.87(-2.62%) |
Jan 03, 2011 | 33.10 | 33.33 | 33.10 | 33.21 | 72,197 | +0.06(+0.18%) |
Dec 31, 2010 | 32.95 | 33.25 | 32.95 | 33.15 | 41,901 | +0.27(+0.82%) |
Dec 30, 2010 | 32.90 | 32.94 | 32.66 | 32.88 | 63,286 | -0.35(-1.05%) |
Dec 29, 2010 | 32.99 | 33.29 | 32.93 | 33.23 | 38,063 | +0.57(+1.75%) |
Dec 28, 2010 | 32.98 | 33.05 | 32.55 | 32.66 | 26,588 | -0.45(-1.36%) |
Dec 27, 2010 | 32.90 | 33.11 | 32.82 | 33.11 | 50,758 | -0.27(-0.81%) |
Dec 23, 2010 | 33.13 | 33.41 | 33.13 | 33.38 | 231,358 | -0.11(-0.33%) |
Dec 22, 2010 | 33.58 | 33.59 | 33.33 | 33.49 | 483,715 | +0.49(+1.48%) |
Dec 21, 2010 | 32.80 | 33.05 | 32.80 | 33.00 | 106,020 | +0.52(+1.60%) |
Dec 20, 2010 | 32.70 | 32.72 | 32.32 | 32.48 | 36,004 | -0.09(-0.28%) |
Dec 17, 2010 | 32.62 | 32.77 | 32.25 | 32.57 | 28,217 | -0.26(-0.79%) |
Dec 16, 2010 | 32.25 | 32.84 | 32.25 | 32.83 | 45,247 | +0.75(+2.34%) |
Dec 15, 2010 | 32.25 | 32.50 | 31.95 | 32.08 | 106,867 | -1.09(-3.29%) |
Dec 14, 2010 | 32.94 | 33.25 | 32.86 | 33.17 | 36,257 | +0.27(+0.82%) |
Dec 13, 2010 | 32.71 | 33.20 | 32.65 | 32.90 | 54,803 | +0.63(+1.95%) |
Dec 10, 2010 | 32.08 | 32.35 | 31.92 | 32.27 | 173,986 | +0.27(+0.84%) |
Dec 09, 2010 | 31.85 | 32.03 | 31.56 | 32.00 | 46,609 | -0.55(-1.69%) |
Dec 08, 2010 | 32.64 | 32.74 | 32.10 | 32.55 | 105,678 | -0.31(-0.94%) |
Dec 07, 2010 | 33.53 | 33.53 | 32.85 | 32.86 | 67,713 | +0.31(+0.95%) |
Dec 06, 2010 | 32.38 | 32.55 | 32.05 | 32.55 | 70,754 | -0.15(-0.46%) |
Dec 03, 2010 | 32.35 | 32.73 | 32.35 | 32.70 | 51,846 | +0.17(+0.52%) |
Dec 02, 2010 | 31.34 | 32.56 | 31.32 | 32.53 | 99,679 | +1.18(+3.76%) |
Dec 01, 2010 | 30.88 | 31.40 | 30.71 | 31.35 | 113,686 | +0.62(+2.02%) |
Nov 30, 2010 | 30.34 | 30.85 | 30.31 | 30.73 | 220,195 | -0.33(-1.06%) |
Nov 29, 2010 | 31.10 | 31.10 | 30.55 | 31.06 | 211,340 | -0.60(-1.90%) |
Nov 26, 2010 | 31.75 | 31.84 | 31.56 | 31.66 | 100,571 | -0.09(-0.28%) |
Nov 24, 2010 | 31.55 | 31.75 | 31.75 | 31.75 | 140,334 | +0.26(+0.83%) |
Nov 23, 2010 | 31.70 | 31.80 | 31.15 | 31.49 | 307,392 | -1.31(-3.99%) |
Nov 22, 2010 | 32.64 | 32.91 | 32.40 | 32.80 | 66,432 | -0.02(-0.06%) |
Nov 19, 2010 | 32.39 | 32.90 | 32.18 | 32.82 | 89,482 | +0.60(+1.86%) |
Nov 18, 2010 | 31.79 | 32.26 | 31.72 | 32.22 | 48,913 | +1.01(+3.24%) |
Nov 17, 2010 | 30.95 | 31.25 | 30.95 | 31.21 | 31,688 | +0.16(+0.52%) |
Nov 16, 2010 | 31.66 | 31.67 | 30.92 | 31.05 | 305,681 | -0.62(-1.96%) |
Nov 15, 2010 | 31.89 | 31.93 | 31.48 | 31.67 | 308,843 | -0.18(-0.57%) |
Nov 12, 2010 | 32.12 | 32.15 | 31.59 | 31.85 | 98,864 | -0.39(-1.21%) |
Nov 11, 2010 | 32.08 | 32.40 | 31.88 | 32.24 | 111,492 | -0.20(-0.62%) |
Nov 10, 2010 | 32.50 | 32.50 | 31.80 | 32.44 | 231,720 | -0.05(-0.15%) |
Nov 09, 2010 | 32.95 | 33.01 | 32.25 | 32.49 | 199,342 | -0.71(-2.14%) |
Nov 08, 2010 | 32.99 | 33.25 | 32.80 | 33.20 | 79,446 | -0.36(-1.07%) |
Nov 05, 2010 | 33.78 | 33.81 | 33.35 | 33.56 | 32,682 | -0.44(-1.29%) |
Nov 04, 2010 | 34.03 | 34.16 | 33.68 | 34.00 | 76,796 | +1.14(+3.47%) |
Nov 03, 2010 | 32.73 | 32.90 | 32.39 | 32.86 | 31,767 | +0.62(+1.92%) |
Nov 02, 2010 | 32.07 | 32.33 | 31.96 | 32.24 | 33,504 | +0.91(+2.90%) |