Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.08 | 33.08 | 32.00 | 33.03 | 1,654,188 | +0.99(+3.10%) |
Jan 28, 2011 | 32.60 | 32.65 | 31.92 | 32.03 | 1,155,738 | -0.83(-2.52%) |
Jan 27, 2011 | 32.41 | 32.92 | 32.41 | 32.86 | 1,486,427 | +0.74(+2.31%) |
Jan 26, 2011 | 32.05 | 32.14 | 31.94 | 32.12 | 902,437 | +0.33(+1.05%) |
Jan 25, 2011 | 31.53 | 31.82 | 31.53 | 31.78 | 1,282,808 | +0.46(+1.45%) |
Jan 24, 2011 | 31.08 | 31.34 | 30.93 | 31.33 | 1,255,156 | +0.80(+2.63%) |
Jan 21, 2011 | 30.40 | 30.62 | 30.37 | 30.52 | 1,263,136 | -0.08(-0.27%) |
Jan 20, 2011 | 30.49 | 30.65 | 30.31 | 30.61 | 718,634 | +0.19(+0.62%) |
Jan 19, 2011 | 30.61 | 30.64 | 30.34 | 30.42 | 428,293 | -0.12(-0.40%) |
Jan 18, 2011 | 30.63 | 30.78 | 30.46 | 30.54 | 711,048 | -0.36(-1.18%) |
Jan 14, 2011 | 30.56 | 31.00 | 30.49 | 30.90 | 450,259 | +0.24(+0.79%) |
Jan 13, 2011 | 30.77 | 30.87 | 30.65 | 30.66 | 571,639 | +0.24(+0.77%) |
Jan 12, 2011 | 30.15 | 30.44 | 30.11 | 30.43 | 377,700 | +0.56(+1.88%) |
Jan 11, 2011 | 29.86 | 29.96 | 29.75 | 29.86 | 340,332 | +0.20(+0.67%) |
Jan 10, 2011 | 29.45 | 29.71 | 29.39 | 29.67 | 300,980 | +0.00(+0.00%) |
Jan 07, 2011 | 29.63 | 29.82 | 29.50 | 29.67 | 522,414 | +0.11(+0.39%) |
Jan 06, 2011 | 29.75 | 29.80 | 29.52 | 29.55 | 502,605 | -0.17(-0.59%) |
Jan 05, 2011 | 29.42 | 29.77 | 29.33 | 29.73 | 707,722 | -0.31(-1.04%) |
Jan 04, 2011 | 30.36 | 30.05 | 29.72 | 30.04 | 976,417 | -0.32(-1.05%) |
Jan 03, 2011 | 30.22 | 30.45 | 30.16 | 30.36 | 503,472 | +0.39(+1.32%) |
Dec 31, 2010 | 29.62 | 30.06 | 29.62 | 29.96 | 197,576 | +0.31(+1.05%) |
Dec 30, 2010 | 29.86 | 29.99 | 29.64 | 29.65 | 219,613 | -0.37(-1.24%) |
Dec 29, 2010 | 30.07 | 30.11 | 29.96 | 30.02 | 270,383 | +0.03(+0.10%) |
Dec 28, 2010 | 30.10 | 30.10 | 29.86 | 29.99 | 314,678 | +0.00(+0.00%) |
Dec 27, 2010 | 29.79 | 30.09 | 29.79 | 29.99 | 267,362 | +0.15(+0.51%) |
Dec 23, 2010 | 29.86 | 30.05 | 29.83 | 29.84 | 226,416 | -0.06(-0.20%) |
Dec 22, 2010 | 29.89 | 29.96 | 29.83 | 29.90 | 262,217 | -0.02(-0.08%) |
Dec 21, 2010 | 29.83 | 29.94 | 29.80 | 29.93 | 350,137 | +0.20(+0.69%) |
Dec 20, 2010 | 29.69 | 29.88 | 29.65 | 29.72 | 583,394 | +0.53(+1.82%) |
Dec 17, 2010 | 29.07 | 29.23 | 29.03 | 29.19 | 330,629 | +0.07(+0.23%) |
Dec 16, 2010 | 28.86 | 29.20 | 28.86 | 29.12 | 429,067 | +0.46(+1.61%) |
Dec 15, 2010 | 28.73 | 28.85 | 28.57 | 28.66 | 264,439 | -0.13(-0.45%) |
Dec 14, 2010 | 28.78 | 29.01 | 28.73 | 28.79 | 383,180 | +0.05(+0.18%) |
Dec 13, 2010 | 28.78 | 28.93 | 28.72 | 28.73 | 350,721 | +0.26(+0.91%) |
Dec 10, 2010 | 28.39 | 28.50 | 28.32 | 28.48 | 293,236 | -0.17(-0.61%) |
Dec 09, 2010 | 28.71 | 28.73 | 28.45 | 28.65 | 607,122 | +0.39(+1.37%) |
Dec 08, 2010 | 28.36 | 28.36 | 27.96 | 28.26 | 1,215,728 | +0.07(+0.24%) |
Dec 07, 2010 | 28.45 | 28.57 | 28.14 | 28.20 | 856,595 | -0.59(-2.06%) |
Dec 06, 2010 | 28.73 | 28.87 | 28.68 | 28.79 | 409,431 | -0.19(-0.65%) |
Dec 03, 2010 | 28.64 | 29.01 | 28.64 | 28.98 | 805,849 | +0.40(+1.41%) |
Dec 02, 2010 | 28.28 | 28.63 | 28.26 | 28.57 | 670,867 | +0.30(+1.07%) |
Dec 01, 2010 | 28.10 | 28.34 | 28.01 | 28.27 | 535,311 | +0.79(+2.87%) |
Nov 30, 2010 | 27.16 | 27.55 | 27.15 | 27.48 | 505,055 | -0.39(-1.39%) |
Nov 29, 2010 | 27.78 | 27.91 | 27.44 | 27.87 | 616,562 | -0.08(-0.27%) |
Nov 26, 2010 | 27.82 | 28.02 | 27.76 | 27.95 | 543,967 | -0.32(-1.13%) |
Nov 24, 2010 | 27.87 | 28.26 | 28.26 | 28.26 | 643,212 | +0.48(+1.72%) |
Nov 23, 2010 | 27.77 | 27.87 | 27.60 | 27.79 | 712,635 | -0.55(-1.95%) |
Nov 22, 2010 | 28.33 | 28.49 | 28.01 | 28.34 | 466,422 | -0.39(-1.37%) |
Nov 19, 2010 | 28.51 | 28.77 | 28.38 | 28.73 | 772,442 | -0.08(-0.29%) |
Nov 18, 2010 | 28.67 | 28.89 | 28.57 | 28.82 | 961,530 | +0.79(+2.81%) |
Nov 17, 2010 | 27.94 | 28.18 | 27.91 | 28.03 | 1,310,634 | +0.80(+2.92%) |
Nov 16, 2010 | 27.61 | 27.64 | 27.06 | 27.23 | 712,700 | -0.49(-1.78%) |
Nov 15, 2010 | 27.88 | 27.97 | 27.73 | 27.73 | 455,380 | +0.18(+0.66%) |
Nov 12, 2010 | 27.62 | 27.81 | 27.41 | 27.54 | 357,634 | -0.34(-1.22%) |
Nov 11, 2010 | 27.84 | 27.90 | 27.70 | 27.88 | 519,880 | -0.11(-0.38%) |
Nov 10, 2010 | 27.94 | 28.10 | 27.64 | 27.99 | 1,034,643 | +0.37(+1.35%) |
Nov 09, 2010 | 27.95 | 28.04 | 27.51 | 27.62 | 837,740 | +0.04(+0.14%) |
Nov 08, 2010 | 27.67 | 27.72 | 27.52 | 27.58 | 1,558,211 | +0.46(+1.71%) |
Nov 05, 2010 | 26.94 | 27.23 | 26.67 | 27.12 | 1,441,437 | +0.75(+2.85%) |
Nov 04, 2010 | 26.31 | 26.47 | 26.17 | 26.37 | 717,096 | +0.27(+1.05%) |
Nov 03, 2010 | 25.98 | 26.11 | 25.75 | 26.09 | 1,393,176 | +0.11(+0.44%) |
Nov 02, 2010 | 25.75 | 26.03 | 25.66 | 25.98 | 1,169,622 | -0.06(-0.23%) |