Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.43 | 31.56 | 30.91 | 31.31 | 53,954 | -0.04(-0.14%) |
Jan 28, 2011 | 32.43 | 32.43 | 31.24 | 31.36 | 57,163 | -1.13(-3.49%) |
Jan 27, 2011 | 32.11 | 32.77 | 32.01 | 32.49 | 63,445 | +0.33(+1.04%) |
Jan 26, 2011 | 31.79 | 32.31 | 31.63 | 32.15 | 59,938 | +0.42(+1.33%) |
Jan 25, 2011 | 31.18 | 31.89 | 31.18 | 31.73 | 106,869 | +0.35(+1.12%) |
Jan 24, 2011 | 31.10 | 31.51 | 31.00 | 31.38 | 80,206 | +0.33(+1.05%) |
Jan 21, 2011 | 31.17 | 31.35 | 30.85 | 31.06 | 56,205 | -0.04(-0.11%) |
Jan 20, 2011 | 31.07 | 31.43 | 30.87 | 31.09 | 49,843 | -0.18(-0.56%) |
Jan 19, 2011 | 31.39 | 31.52 | 30.87 | 31.27 | 133,027 | -0.19(-0.61%) |
Jan 18, 2011 | 31.34 | 31.54 | 30.98 | 31.46 | 27,571 | -0.04(-0.11%) |
Jan 14, 2011 | 30.73 | 31.53 | 30.73 | 31.50 | 103,237 | +0.76(+2.49%) |
Jan 13, 2011 | 30.85 | 31.12 | 30.53 | 30.73 | 39,207 | -0.18(-0.60%) |
Jan 12, 2011 | 31.36 | 31.39 | 30.41 | 30.92 | 193,056 | -0.23(-0.73%) |
Jan 11, 2011 | 31.20 | 31.63 | 31.08 | 31.14 | 54,345 | -0.04(-0.14%) |
Jan 10, 2011 | 30.52 | 31.53 | 30.42 | 31.19 | 61,318 | +0.46(+1.49%) |
Jan 07, 2011 | 30.90 | 31.24 | 30.42 | 30.73 | 34,813 | -0.15(-0.48%) |
Jan 06, 2011 | 30.57 | 31.18 | 30.32 | 30.88 | 52,642 | +0.25(+0.80%) |
Jan 05, 2011 | 30.67 | 31.23 | 30.40 | 30.64 | 78,911 | -0.10(-0.31%) |
Jan 04, 2011 | 31.49 | 31.49 | 30.27 | 30.73 | 84,607 | -0.81(-2.56%) |
Jan 03, 2011 | 30.93 | 32.09 | 30.89 | 31.54 | 126,105 | +0.54(+1.73%) |
Dec 31, 2010 | 31.22 | 31.65 | 30.98 | 31.00 | 59,519 | -0.21(-0.68%) |
Dec 30, 2010 | 31.37 | 31.58 | 31.13 | 31.21 | 57,963 | -0.12(-0.39%) |
Dec 29, 2010 | 31.21 | 31.76 | 31.20 | 31.34 | 75,941 | +0.25(+0.79%) |
Dec 28, 2010 | 31.30 | 31.40 | 31.09 | 31.09 | 44,115 | -0.19(-0.62%) |
Dec 27, 2010 | 30.86 | 31.38 | 30.86 | 31.29 | 45,293 | +0.37(+1.21%) |
Dec 23, 2010 | 30.57 | 31.07 | 30.48 | 30.91 | 86,405 | +0.34(+1.11%) |
Dec 22, 2010 | 30.17 | 30.96 | 30.17 | 30.57 | 104,476 | +0.47(+1.55%) |
Dec 21, 2010 | 29.79 | 30.23 | 29.37 | 30.11 | 90,990 | +0.52(+1.75%) |
Dec 20, 2010 | 29.26 | 29.86 | 29.05 | 29.59 | 134,718 | +0.40(+1.35%) |
Dec 17, 2010 | 28.54 | 29.24 | 28.44 | 29.19 | 199,694 | +0.62(+2.18%) |
Dec 16, 2010 | 28.27 | 28.58 | 28.02 | 28.57 | 46,693 | +0.34(+1.21%) |
Dec 15, 2010 | 28.34 | 28.54 | 28.03 | 28.23 | 88,169 | -0.12(-0.43%) |
Dec 14, 2010 | 28.40 | 28.54 | 28.20 | 28.35 | 43,320 | +0.11(+0.37%) |
Dec 13, 2010 | 28.55 | 28.55 | 28.15 | 28.25 | 81,279 | -0.30(-1.05%) |
Dec 10, 2010 | 28.33 | 28.58 | 28.18 | 28.54 | 104,805 | +0.31(+1.09%) |
Dec 09, 2010 | 28.67 | 28.82 | 28.16 | 28.24 | 119,318 | -0.38(-1.32%) |
Dec 08, 2010 | 29.10 | 29.59 | 28.56 | 28.61 | 93,630 | -0.39(-1.33%) |
Dec 07, 2010 | 28.40 | 29.09 | 28.40 | 29.00 | 109,128 | +0.75(+2.64%) |
Dec 06, 2010 | 28.56 | 28.80 | 27.96 | 28.25 | 158,067 | -0.54(-1.89%) |
Dec 03, 2010 | 28.73 | 29.22 | 28.59 | 28.80 | 180,542 | +0.06(+0.22%) |
Dec 02, 2010 | 28.28 | 28.92 | 28.28 | 28.73 | 84,563 | +0.35(+1.22%) |
Dec 01, 2010 | 28.17 | 28.58 | 27.95 | 28.39 | 120,342 | +0.50(+1.79%) |
Nov 30, 2010 | 27.58 | 28.09 | 27.49 | 27.89 | 179,329 | -0.05(-0.17%) |
Nov 29, 2010 | 27.79 | 28.11 | 27.20 | 27.94 | 137,974 | -0.09(-0.32%) |
Nov 26, 2010 | 28.10 | 28.33 | 28.02 | 28.03 | 61,147 | -0.27(-0.94%) |
Nov 24, 2010 | 28.33 | 28.29 | 28.29 | 28.29 | 272,747 | +0.03(+0.11%) |
Nov 23, 2010 | 28.21 | 28.61 | 28.06 | 28.26 | 114,716 | -0.39(-1.38%) |
Nov 22, 2010 | 28.40 | 28.73 | 28.17 | 28.65 | 57,745 | +0.05(+0.17%) |
Nov 19, 2010 | 28.33 | 28.71 | 28.23 | 28.61 | 87,181 | +0.31(+1.11%) |
Nov 18, 2010 | 28.39 | 28.55 | 28.18 | 28.29 | 51,951 | +0.15(+0.54%) |
Nov 17, 2010 | 28.06 | 28.53 | 27.99 | 28.14 | 83,744 | +0.23(+0.81%) |
Nov 16, 2010 | 27.83 | 28.20 | 27.68 | 27.91 | 66,871 | -0.17(-0.60%) |
Nov 15, 2010 | 28.12 | 28.55 | 28.03 | 28.08 | 68,010 | +0.14(+0.52%) |
Nov 12, 2010 | 27.61 | 28.36 | 27.61 | 27.94 | 94,795 | +0.02(+0.09%) |
Nov 11, 2010 | 27.77 | 28.04 | 26.93 | 27.91 | 45,134 | -0.24(-0.86%) |
Nov 10, 2010 | 27.36 | 28.17 | 27.35 | 28.16 | 116,586 | +0.86(+3.16%) |
Nov 09, 2010 | 27.59 | 27.60 | 27.15 | 27.29 | 64,960 | -0.29(-1.05%) |
Nov 08, 2010 | 27.54 | 27.66 | 27.43 | 27.58 | 48,020 | -0.11(-0.41%) |
Nov 05, 2010 | 27.94 | 27.97 | 27.62 | 27.70 | 84,522 | -0.11(-0.41%) |
Nov 04, 2010 | 27.45 | 27.95 | 27.45 | 27.81 | 110,929 | +0.61(+2.25%) |
Nov 03, 2010 | 27.14 | 27.33 | 26.92 | 27.20 | 74,243 | +0.18(+0.66%) |
Nov 02, 2010 | 26.68 | 27.16 | 26.57 | 27.02 | 114,314 | +0.56(+2.13%) |