Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.58 | 32.02 | 31.08 | 31.41 | 96,035 | +0.03(+0.09%) |
Jan 28, 2011 | 32.58 | 32.78 | 31.38 | 31.39 | 118,646 | -1.17(-3.58%) |
Jan 27, 2011 | 33.19 | 33.79 | 32.49 | 32.55 | 100,147 | -0.80(-2.41%) |
Jan 26, 2011 | 32.17 | 33.39 | 31.95 | 33.36 | 204,462 | +1.38(+4.32%) |
Jan 25, 2011 | 31.51 | 32.02 | 31.21 | 31.97 | 56,551 | +0.21(+0.68%) |
Jan 24, 2011 | 31.73 | 31.86 | 30.99 | 31.76 | 142,898 | -0.03(-0.09%) |
Jan 21, 2011 | 32.10 | 32.39 | 31.70 | 31.79 | 93,620 | -0.08(-0.26%) |
Jan 20, 2011 | 32.07 | 32.40 | 31.51 | 31.87 | 121,139 | -0.55(-1.70%) |
Jan 19, 2011 | 35.00 | 35.02 | 32.36 | 32.42 | 168,348 | -2.47(-7.09%) |
Jan 18, 2011 | 33.73 | 35.13 | 33.59 | 34.90 | 163,082 | +0.97(+2.86%) |
Jan 14, 2011 | 33.35 | 33.92 | 33.09 | 33.92 | 96,013 | +0.60(+1.79%) |
Jan 13, 2011 | 33.52 | 33.62 | 33.14 | 33.33 | 66,551 | -0.06(-0.17%) |
Jan 12, 2011 | 33.37 | 33.75 | 33.18 | 33.38 | 93,015 | +0.26(+0.79%) |
Jan 11, 2011 | 33.64 | 33.75 | 33.11 | 33.12 | 124,150 | -0.41(-1.22%) |
Jan 10, 2011 | 32.90 | 33.75 | 32.67 | 33.53 | 159,908 | +0.56(+1.70%) |
Jan 07, 2011 | 33.35 | 33.78 | 32.51 | 32.97 | 144,753 | -0.27(-0.81%) |
Jan 06, 2011 | 32.54 | 33.61 | 32.44 | 33.24 | 140,044 | +0.77(+2.39%) |
Jan 05, 2011 | 32.56 | 32.69 | 32.22 | 32.47 | 79,137 | -0.08(-0.26%) |
Jan 04, 2011 | 32.68 | 33.01 | 32.03 | 32.55 | 244,448 | +0.06(+0.17%) |
Jan 03, 2011 | 32.48 | 32.67 | 31.62 | 32.50 | 141,206 | +0.93(+2.96%) |
Dec 31, 2010 | 31.62 | 32.01 | 31.40 | 31.56 | 93,245 | -0.05(-0.15%) |
Dec 30, 2010 | 31.10 | 31.72 | 30.87 | 31.61 | 90,425 | +0.54(+1.74%) |
Dec 29, 2010 | 31.02 | 31.21 | 30.92 | 31.07 | 20,353 | +0.19(+0.60%) |
Dec 28, 2010 | 31.34 | 31.34 | 30.78 | 30.88 | 54,860 | -0.34(-1.08%) |
Dec 27, 2010 | 31.04 | 31.32 | 30.81 | 31.22 | 38,994 | +0.14(+0.45%) |
Dec 23, 2010 | 30.84 | 31.30 | 30.84 | 31.08 | 69,557 | +0.21(+0.67%) |
Dec 22, 2010 | 31.60 | 31.64 | 30.86 | 30.87 | 81,042 | -0.78(-2.48%) |
Dec 21, 2010 | 31.39 | 31.72 | 31.13 | 31.66 | 55,696 | +0.58(+1.86%) |
Dec 20, 2010 | 31.26 | 31.61 | 30.48 | 31.08 | 108,892 | +0.00(+0.00%) |
Dec 17, 2010 | 30.78 | 31.23 | 30.45 | 31.08 | 419,961 | +0.23(+0.76%) |
Dec 16, 2010 | 31.04 | 31.04 | 30.44 | 30.84 | 113,428 | -0.07(-0.24%) |
Dec 15, 2010 | 31.22 | 31.43 | 30.69 | 30.92 | 212,409 | -0.24(-0.78%) |
Dec 14, 2010 | 31.25 | 31.44 | 30.88 | 31.16 | 231,614 | +0.07(+0.24%) |
Dec 13, 2010 | 30.79 | 31.30 | 30.79 | 31.09 | 153,087 | +0.41(+1.33%) |
Dec 10, 2010 | 30.03 | 30.69 | 29.88 | 30.68 | 82,673 | +0.78(+2.61%) |
Dec 09, 2010 | 30.16 | 30.36 | 29.76 | 29.90 | 98,644 | +0.03(+0.09%) |
Dec 08, 2010 | 30.40 | 30.40 | 29.87 | 29.87 | 83,510 | -0.35(-1.15%) |
Dec 07, 2010 | 30.60 | 30.60 | 30.09 | 30.22 | 227,975 | +0.28(+0.95%) |
Dec 06, 2010 | 29.40 | 30.26 | 29.28 | 29.93 | 142,372 | +0.16(+0.53%) |
Dec 03, 2010 | 28.98 | 29.88 | 28.98 | 29.78 | 114,068 | +0.58(+1.97%) |
Dec 02, 2010 | 29.35 | 29.53 | 28.81 | 29.20 | 126,516 | -0.09(-0.32%) |
Dec 01, 2010 | 29.23 | 29.44 | 28.89 | 29.29 | 111,232 | +0.52(+1.81%) |
Nov 30, 2010 | 29.16 | 29.26 | 28.62 | 28.77 | 251,724 | -0.58(-1.96%) |
Nov 29, 2010 | 29.17 | 29.52 | 28.66 | 29.35 | 139,868 | -0.01(-0.03%) |
Nov 26, 2010 | 29.54 | 29.76 | 28.91 | 29.36 | 69,486 | -0.77(-2.56%) |
Nov 24, 2010 | 29.39 | 30.13 | 30.13 | 30.13 | 156,205 | +1.04(+3.58%) |
Nov 23, 2010 | 28.34 | 29.16 | 27.89 | 29.09 | 98,894 | +0.37(+1.29%) |
Nov 22, 2010 | 28.65 | 29.08 | 28.28 | 28.72 | 87,816 | -0.20(-0.67%) |
Nov 19, 2010 | 28.67 | 29.07 | 28.17 | 28.91 | 83,745 | +0.11(+0.39%) |
Nov 18, 2010 | 28.64 | 29.04 | 28.50 | 28.80 | 68,262 | +0.55(+1.94%) |
Nov 17, 2010 | 28.26 | 28.45 | 27.93 | 28.25 | 55,150 | -0.04(-0.13%) |
Nov 16, 2010 | 28.90 | 28.92 | 27.97 | 28.29 | 111,112 | -0.87(-3.00%) |
Nov 15, 2010 | 29.26 | 30.02 | 28.79 | 29.16 | 84,152 | -0.06(-0.19%) |
Nov 12, 2010 | 29.13 | 29.46 | 28.62 | 29.22 | 79,207 | -0.13(-0.44%) |
Nov 11, 2010 | 29.18 | 29.69 | 28.43 | 29.35 | 139,415 | -0.03(-0.09%) |
Nov 10, 2010 | 28.60 | 29.39 | 28.33 | 29.38 | 158,499 | +0.88(+3.10%) |
Nov 09, 2010 | 28.63 | 28.96 | 28.30 | 28.49 | 83,972 | -0.05(-0.16%) |
Nov 08, 2010 | 27.95 | 28.60 | 27.53 | 28.54 | 77,559 | +0.55(+1.96%) |
Nov 05, 2010 | 28.20 | 28.20 | 27.58 | 27.99 | 65,163 | -0.10(-0.36%) |
Nov 04, 2010 | 27.77 | 28.09 | 27.57 | 28.09 | 150,701 | +0.73(+2.68%) |
Nov 03, 2010 | 27.85 | 27.95 | 26.98 | 27.36 | 131,280 | -0.40(-1.44%) |
Nov 02, 2010 | 27.52 | 28.11 | 27.39 | 27.76 | 176,383 | +0.66(+2.44%) |