Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.35 | 30.54 | 30.29 | 30.49 | 107,713 | +0.23(+0.77%) |
Jan 28, 2011 | 30.64 | 30.74 | 30.19 | 30.26 | 81,575 | -0.35(-1.14%) |
Jan 27, 2011 | 30.66 | 30.77 | 30.51 | 30.61 | 59,404 | +0.01(+0.05%) |
Jan 26, 2011 | 30.59 | 30.75 | 30.42 | 30.59 | 85,373 | +0.01(+0.02%) |
Jan 25, 2011 | 30.45 | 30.87 | 30.33 | 30.58 | 67,581 | -0.23(-0.76%) |
Jan 24, 2011 | 30.53 | 30.88 | 30.53 | 30.82 | 145,481 | +0.04(+0.12%) |
Jan 21, 2011 | 30.58 | 30.96 | 30.58 | 30.78 | 71,546 | +0.35(+1.15%) |
Jan 20, 2011 | 30.67 | 30.67 | 30.05 | 30.43 | 50,045 | -0.15(-0.50%) |
Jan 19, 2011 | 31.13 | 31.25 | 30.58 | 30.58 | 152,807 | -0.34(-1.08%) |
Jan 18, 2011 | 30.98 | 31.14 | 30.88 | 30.92 | 90,473 | +0.00(+0.00%) |
Jan 14, 2011 | 30.96 | 31.04 | 30.84 | 30.92 | 29,653 | -0.09(-0.28%) |
Jan 13, 2011 | 30.91 | 31.14 | 30.85 | 31.01 | 169,781 | +0.15(+0.50%) |
Jan 12, 2011 | 30.86 | 30.96 | 30.81 | 30.85 | 92,549 | +0.43(+1.41%) |
Jan 11, 2011 | 30.29 | 30.52 | 30.15 | 30.43 | 150,370 | +0.59(+1.98%) |
Jan 10, 2011 | 30.05 | 30.13 | 29.59 | 29.83 | 222,440 | -0.23(-0.78%) |
Jan 07, 2011 | 30.53 | 30.80 | 30.05 | 30.07 | 174,877 | -0.39(-1.29%) |
Jan 06, 2011 | 30.85 | 30.85 | 30.41 | 30.46 | 111,290 | -0.29(-0.95%) |
Jan 05, 2011 | 30.32 | 30.89 | 30.32 | 30.75 | 76,495 | +0.23(+0.76%) |
Jan 04, 2011 | 30.54 | 30.65 | 30.30 | 30.52 | 93,338 | -0.06(-0.19%) |
Jan 03, 2011 | 31.17 | 31.17 | 30.56 | 30.58 | 105,317 | -0.40(-1.29%) |
Dec 31, 2010 | 30.96 | 31.00 | 30.66 | 30.98 | 60,976 | +0.32(+1.05%) |
Dec 30, 2010 | 30.69 | 30.99 | 30.59 | 30.66 | 65,074 | +0.28(+0.91%) |
Dec 29, 2010 | 29.74 | 30.53 | 29.67 | 30.38 | 178,986 | +0.50(+1.68%) |
Dec 28, 2010 | 30.50 | 30.50 | 29.86 | 29.88 | 97,255 | -0.87(-2.82%) |
Dec 27, 2010 | 30.77 | 31.10 | 30.63 | 30.74 | 94,136 | -0.15(-0.47%) |
Dec 23, 2010 | 31.00 | 31.01 | 30.79 | 30.89 | 42,325 | -0.08(-0.26%) |
Dec 22, 2010 | 30.50 | 31.00 | 30.47 | 30.97 | 44,864 | +0.52(+1.70%) |
Dec 21, 2010 | 30.47 | 30.56 | 30.27 | 30.45 | 48,984 | +0.15(+0.48%) |
Dec 20, 2010 | 30.67 | 30.67 | 30.26 | 30.31 | 163,185 | -0.25(-0.83%) |
Dec 17, 2010 | 30.60 | 30.77 | 30.54 | 30.56 | 48,576 | -0.14(-0.45%) |
Dec 16, 2010 | 30.82 | 30.84 | 30.44 | 30.70 | 172,082 | -0.01(-0.02%) |
Dec 15, 2010 | 31.28 | 31.28 | 30.70 | 30.71 | 63,509 | -0.52(-1.68%) |
Dec 14, 2010 | 31.27 | 31.56 | 31.17 | 31.23 | 73,552 | -0.04(-0.14%) |
Dec 13, 2010 | 31.76 | 31.76 | 31.15 | 31.28 | 107,651 | -0.35(-1.11%) |
Dec 10, 2010 | 30.85 | 31.65 | 30.72 | 31.63 | 213,055 | +0.73(+2.36%) |
Dec 09, 2010 | 31.47 | 31.47 | 30.82 | 30.90 | 159,353 | -0.40(-1.28%) |
Dec 08, 2010 | 31.30 | 31.49 | 30.96 | 31.30 | 66,285 | +0.10(+0.33%) |
Dec 07, 2010 | 32.08 | 32.25 | 31.16 | 31.20 | 53,109 | -0.31(-0.98%) |
Dec 06, 2010 | 31.22 | 31.61 | 31.17 | 31.50 | 74,365 | +0.21(+0.68%) |
Dec 03, 2010 | 31.19 | 31.57 | 31.04 | 31.29 | 151,031 | +0.21(+0.68%) |
Dec 02, 2010 | 30.63 | 31.15 | 30.37 | 31.08 | 252,733 | +0.57(+1.86%) |
Dec 01, 2010 | 30.28 | 30.53 | 29.95 | 30.51 | 810,679 | +0.63(+2.10%) |
Nov 30, 2010 | 29.28 | 29.89 | 29.18 | 29.89 | 428,290 | +0.16(+0.54%) |
Nov 29, 2010 | 29.79 | 29.79 | 29.30 | 29.73 | 498,756 | -0.06(-0.20%) |
Nov 26, 2010 | 30.34 | 30.34 | 29.64 | 29.78 | 26,261 | -0.74(-2.41%) |
Nov 24, 2010 | 29.99 | 30.52 | 30.52 | 30.52 | 98,222 | +0.56(+1.87%) |
Nov 23, 2010 | 30.21 | 30.21 | 29.65 | 29.96 | 102,681 | -0.73(-2.37%) |
Nov 22, 2010 | 30.52 | 30.69 | 30.29 | 30.69 | 130,948 | +0.06(+0.19%) |
Nov 19, 2010 | 31.25 | 31.25 | 30.56 | 30.63 | 132,922 | -0.70(-2.23%) |
Nov 18, 2010 | 31.60 | 32.03 | 31.23 | 31.33 | 139,684 | +0.57(+1.85%) |
Nov 17, 2010 | 30.11 | 30.95 | 30.02 | 30.76 | 315,515 | +0.93(+3.13%) |
Nov 16, 2010 | 30.92 | 31.12 | 29.28 | 29.83 | 735,221 | -1.43(-4.57%) |
Nov 15, 2010 | 31.31 | 31.63 | 31.25 | 31.25 | 295,906 | -0.04(-0.12%) |
Nov 12, 2010 | 32.09 | 32.15 | 30.96 | 31.29 | 416,747 | -1.09(-3.37%) |
Nov 11, 2010 | 33.00 | 33.19 | 32.25 | 32.38 | 224,346 | -1.07(-3.21%) |
Nov 10, 2010 | 33.85 | 33.87 | 32.65 | 33.46 | 301,842 | -0.48(-1.41%) |
Nov 09, 2010 | 34.40 | 34.56 | 33.75 | 33.94 | 200,062 | -0.55(-1.60%) |
Nov 08, 2010 | 34.73 | 34.73 | 34.25 | 34.49 | 137,009 | -0.25(-0.71%) |
Nov 05, 2010 | 34.85 | 34.95 | 34.55 | 34.74 | 136,704 | +0.00(+0.00%) |
Nov 04, 2010 | 34.44 | 34.84 | 34.44 | 34.74 | 238,472 | +0.64(+1.88%) |
Nov 03, 2010 | 33.96 | 34.15 | 33.79 | 34.10 | 170,812 | +0.20(+0.60%) |
Nov 02, 2010 | 33.85 | 33.91 | 33.67 | 33.89 | 246,758 | +0.09(+0.26%) |