Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 36.06 | 36.44 | 35.98 | 36.28 | 12,061 | +0.46(+1.28%) |
Jan 28, 2011 | 36.60 | 36.64 | 35.82 | 35.82 | 26,595 | -0.71(-1.94%) |
Jan 27, 2011 | 36.46 | 36.66 | 36.44 | 36.53 | 18,131 | -0.07(-0.19%) |
Jan 26, 2011 | 36.06 | 36.65 | 36.06 | 36.60 | 18,112 | +0.76(+2.13%) |
Jan 25, 2011 | 35.70 | 35.84 | 35.52 | 35.84 | 33,827 | +0.10(+0.27%) |
Jan 24, 2011 | 35.56 | 35.86 | 35.51 | 35.74 | 11,669 | +0.33(+0.93%) |
Jan 21, 2011 | 35.67 | 35.71 | 35.34 | 35.41 | 9,609 | +0.18(+0.51%) |
Jan 20, 2011 | 35.85 | 35.85 | 35.13 | 35.23 | 15,713 | -0.66(-1.84%) |
Jan 19, 2011 | 36.40 | 36.40 | 35.82 | 35.89 | 6,006 | -0.85(-2.31%) |
Jan 18, 2011 | 36.75 | 36.75 | 36.48 | 36.74 | 10,833 | +0.25(+0.70%) |
Jan 14, 2011 | 36.07 | 36.52 | 36.07 | 36.49 | 12,213 | +0.17(+0.47%) |
Jan 13, 2011 | 36.46 | 36.53 | 36.22 | 36.32 | 15,588 | -0.00(-0.00%) |
Jan 12, 2011 | 36.01 | 36.46 | 36.01 | 36.32 | 6,001 | +0.38(+1.07%) |
Jan 11, 2011 | 35.81 | 36.06 | 35.74 | 35.93 | 10,880 | +0.11(+0.30%) |
Jan 10, 2011 | 35.62 | 35.90 | 35.24 | 35.83 | 13,613 | +0.20(+0.55%) |
Jan 07, 2011 | 35.83 | 35.94 | 35.37 | 35.63 | 7,338 | -0.12(-0.34%) |
Jan 06, 2011 | 35.80 | 35.89 | 35.61 | 35.75 | 22,823 | -0.10(-0.28%) |
Jan 05, 2011 | 35.35 | 35.88 | 35.35 | 35.85 | 96,725 | +0.25(+0.70%) |
Jan 04, 2011 | 36.44 | 36.44 | 35.29 | 35.60 | 23,225 | -0.39(-1.08%) |
Jan 03, 2011 | 35.90 | 36.23 | 35.90 | 35.99 | 10,322 | +0.55(+1.55%) |
Dec 31, 2010 | 35.82 | 35.82 | 35.42 | 35.44 | 6,851 | -0.15(-0.42%) |
Dec 30, 2010 | 35.81 | 35.81 | 35.56 | 35.59 | 6,013 | -0.02(-0.06%) |
Dec 29, 2010 | 35.49 | 35.64 | 35.49 | 35.61 | 21,451 | +0.21(+0.59%) |
Dec 28, 2010 | 35.67 | 35.67 | 35.39 | 35.40 | 8,049 | +0.00(+0.01%) |
Dec 27, 2010 | 35.58 | 35.58 | 35.25 | 35.40 | 5,705 | +0.00(+0.00%) |
Dec 23, 2010 | 35.49 | 35.54 | 35.39 | 35.40 | 4,444 | -0.01(-0.03%) |
Dec 22, 2010 | 35.46 | 35.57 | 35.36 | 35.41 | 4,927 | -0.07(-0.19%) |
Dec 21, 2010 | 35.35 | 35.53 | 35.35 | 35.48 | 23,851 | +0.28(+0.78%) |
Dec 20, 2010 | 35.14 | 35.31 | 35.01 | 35.20 | 21,237 | +0.23(+0.67%) |
Dec 17, 2010 | 35.02 | 35.05 | 34.72 | 34.97 | 25,383 | -0.62(-1.76%) |
Dec 16, 2010 | 35.55 | 35.59 | 35.19 | 35.59 | 39,469 | +0.15(+0.42%) |
Dec 15, 2010 | 35.72 | 35.72 | 35.39 | 35.44 | 4,084 | -0.08(-0.23%) |
Dec 14, 2010 | 35.49 | 35.69 | 35.45 | 35.52 | 9,172 | +0.07(+0.20%) |
Dec 13, 2010 | 35.73 | 35.73 | 35.45 | 35.45 | 8,461 | +0.02(+0.04%) |
Dec 10, 2010 | 35.23 | 35.51 | 35.23 | 35.44 | 1,801 | +0.27(+0.75%) |
Dec 09, 2010 | 35.65 | 35.65 | 35.00 | 35.17 | 4,483 | +0.04(+0.11%) |
Dec 08, 2010 | 35.66 | 35.66 | 35.00 | 35.13 | 5,489 | -0.14(-0.40%) |
Dec 07, 2010 | 35.42 | 35.58 | 35.27 | 35.27 | 50,669 | +0.06(+0.17%) |
Dec 06, 2010 | 35.07 | 35.28 | 35.06 | 35.21 | 26,321 | +0.02(+0.06%) |
Dec 03, 2010 | 35.00 | 35.24 | 34.93 | 35.19 | 10,044 | +0.15(+0.43%) |
Dec 02, 2010 | 34.87 | 35.06 | 34.68 | 35.04 | 117,890 | +0.39(+1.13%) |
Dec 01, 2010 | 34.29 | 34.67 | 34.29 | 34.65 | 8,524 | +0.82(+2.42%) |
Nov 30, 2010 | 33.78 | 33.99 | 33.78 | 33.83 | 2,275 | -0.26(-0.77%) |
Nov 29, 2010 | 33.41 | 34.09 | 33.35 | 34.09 | 4,850 | -0.09(-0.27%) |
Nov 26, 2010 | 34.19 | 34.19 | 34.04 | 34.19 | 1,239 | -0.18(-0.54%) |
Nov 24, 2010 | 34.06 | 34.37 | 34.37 | 34.37 | 5,739 | +0.75(+2.23%) |
Nov 23, 2010 | 33.86 | 33.86 | 33.44 | 33.62 | 3,585 | -0.65(-1.90%) |
Nov 22, 2010 | 33.86 | 34.29 | 33.75 | 34.27 | 6,045 | +0.26(+0.77%) |
Nov 19, 2010 | 33.54 | 34.01 | 33.54 | 34.01 | 3,462 | +0.22(+0.65%) |
Nov 18, 2010 | 33.54 | 34.01 | 33.54 | 33.79 | 2,976 | +0.83(+2.52%) |
Nov 17, 2010 | 32.93 | 33.26 | 32.93 | 32.96 | 2,160 | +0.13(+0.40%) |
Nov 16, 2010 | 33.23 | 33.24 | 32.82 | 32.83 | 15,013 | -1.07(-3.16%) |
Nov 15, 2010 | 34.02 | 34.16 | 33.79 | 33.90 | 8,122 | +0.05(+0.15%) |
Nov 12, 2010 | 34.30 | 34.30 | 33.75 | 33.85 | 42,655 | -0.74(-2.14%) |
Nov 11, 2010 | 34.09 | 34.65 | 34.09 | 34.59 | 21,001 | +0.20(+0.58%) |
Nov 10, 2010 | 34.26 | 34.50 | 33.87 | 34.39 | 4,503 | +0.21(+0.61%) |
Nov 09, 2010 | 34.87 | 34.87 | 34.18 | 34.18 | 4,093 | -0.57(-1.63%) |
Nov 08, 2010 | 34.63 | 34.77 | 34.50 | 34.75 | 11,264 | +0.03(+0.07%) |
Nov 05, 2010 | 34.50 | 34.82 | 34.50 | 34.72 | 32,897 | +0.29(+0.84%) |
Nov 04, 2010 | 33.77 | 34.47 | 33.77 | 34.43 | 12,281 | +1.03(+3.08%) |
Nov 03, 2010 | 33.61 | 33.61 | 33.20 | 33.40 | 2,473 | -0.09(-0.27%) |
Nov 02, 2010 | 33.48 | 33.57 | 33.48 | 33.49 | 2,684 | +0.39(+1.19%) |