Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.71 | 39.71 | 37.25 | 39.65 | 44,025 | -0.37(-0.92%) |
Jan 28, 2011 | 40.88 | 40.88 | 38.54 | 40.01 | 27,864 | -0.92(-2.25%) |
Jan 27, 2011 | 38.60 | 41.92 | 38.60 | 40.94 | 35,202 | +2.15(+5.55%) |
Jan 26, 2011 | 38.54 | 39.09 | 37.86 | 38.79 | 25,971 | -0.06(-0.16%) |
Jan 25, 2011 | 40.01 | 40.01 | 38.54 | 38.85 | 22,835 | -1.35(-3.36%) |
Jan 24, 2011 | 41.06 | 41.49 | 39.77 | 40.20 | 21,455 | -0.55(-1.36%) |
Jan 21, 2011 | 39.89 | 41.80 | 39.46 | 40.75 | 44,776 | +1.29(+3.27%) |
Jan 20, 2011 | 39.52 | 39.58 | 37.62 | 39.46 | 32,330 | -0.25(-0.62%) |
Jan 19, 2011 | 38.17 | 39.77 | 38.08 | 39.71 | 56,769 | +1.17(+3.03%) |
Jan 18, 2011 | 37.25 | 38.91 | 36.45 | 38.54 | 66,303 | +1.60(+4.33%) |
Jan 14, 2011 | 36.88 | 37.25 | 35.34 | 36.94 | 30,348 | +0.31(+0.84%) |
Jan 13, 2011 | 36.70 | 37.99 | 35.16 | 36.63 | 69,686 | +0.12(+0.34%) |
Jan 12, 2011 | 36.02 | 36.51 | 35.16 | 36.51 | 28,591 | +0.86(+2.41%) |
Jan 11, 2011 | 36.33 | 36.63 | 35.16 | 35.65 | 19,551 | -0.37(-1.02%) |
Jan 10, 2011 | 34.97 | 37.49 | 34.79 | 36.02 | 47,606 | +0.80(+2.27%) |
Jan 07, 2011 | 35.47 | 35.71 | 33.56 | 35.22 | 72,616 | -0.37(-1.04%) |
Jan 06, 2011 | 31.04 | 35.96 | 30.86 | 35.59 | 224,867 | +4.61(+14.88%) |
Jan 05, 2011 | 30.43 | 31.21 | 30.00 | 30.98 | 16,416 | +0.61(+2.02%) |
Jan 04, 2011 | 31.04 | 31.23 | 30.12 | 30.36 | 14,045 | -0.68(-2.18%) |
Jan 03, 2011 | 30.55 | 31.10 | 29.93 | 31.04 | 25,121 | +0.61(+2.02%) |
Dec 31, 2010 | 30.55 | 30.79 | 30.06 | 30.43 | 16,905 | -0.12(-0.40%) |
Dec 30, 2010 | 29.50 | 30.61 | 29.20 | 30.55 | 15,379 | +0.86(+2.90%) |
Dec 29, 2010 | 30.06 | 30.49 | 29.38 | 29.69 | 18,216 | -0.43(-1.43%) |
Dec 28, 2010 | 30.67 | 30.92 | 29.57 | 30.12 | 26,951 | -0.18(-0.61%) |
Dec 27, 2010 | 30.92 | 31.03 | 30.00 | 30.30 | 13,298 | -0.61(-1.99%) |
Dec 23, 2010 | 30.67 | 31.47 | 30.67 | 30.92 | 19,474 | +0.37(+1.21%) |
Dec 22, 2010 | 30.30 | 30.67 | 30.06 | 30.55 | 8,503 | +0.43(+1.43%) |
Dec 21, 2010 | 30.61 | 31.35 | 30.00 | 30.12 | 13,713 | -0.55(-1.80%) |
Dec 20, 2010 | 30.06 | 31.78 | 28.89 | 30.67 | 63,747 | +0.61(+2.05%) |
Dec 17, 2010 | 30.49 | 30.49 | 29.69 | 30.06 | 7,795 | -0.31(-1.01%) |
Dec 16, 2010 | 30.12 | 30.65 | 29.57 | 30.36 | 17,347 | +0.43(+1.44%) |
Dec 15, 2010 | 29.75 | 30.36 | 29.50 | 29.93 | 20,148 | +0.25(+0.83%) |
Dec 14, 2010 | 29.01 | 30.55 | 28.89 | 29.69 | 14,566 | +0.80(+2.77%) |
Dec 13, 2010 | 30.36 | 30.55 | 28.70 | 28.89 | 45,340 | -1.48(-4.86%) |
Dec 10, 2010 | 30.73 | 31.04 | 30.36 | 30.36 | 13,721 | -0.18(-0.60%) |
Dec 09, 2010 | 30.79 | 31.47 | 30.43 | 30.55 | 12,589 | -0.18(-0.60%) |
Dec 08, 2010 | 30.86 | 30.98 | 29.81 | 30.73 | 22,218 | -0.18(-0.60%) |
Dec 07, 2010 | 32.21 | 32.21 | 30.92 | 30.92 | 28,308 | -0.74(-2.33%) |
Dec 06, 2010 | 32.39 | 32.48 | 31.10 | 31.66 | 40,228 | -0.92(-2.83%) |
Dec 03, 2010 | 31.29 | 34.24 | 30.86 | 32.58 | 108,057 | +1.17(+3.72%) |
Dec 02, 2010 | 30.61 | 31.90 | 30.06 | 31.41 | 47,369 | +0.68(+2.20%) |
Dec 01, 2010 | 30.30 | 31.23 | 30.00 | 30.73 | 21,789 | +0.55(+1.83%) |
Nov 30, 2010 | 31.10 | 32.33 | 29.93 | 30.18 | 62,320 | -1.11(-3.54%) |
Nov 29, 2010 | 28.46 | 32.70 | 28.15 | 31.29 | 136,534 | +3.07(+10.89%) |
Nov 26, 2010 | 28.70 | 28.95 | 27.23 | 28.21 | 39,268 | +0.86(+3.15%) |
Nov 24, 2010 | 28.52 | 27.35 | 27.35 | 27.35 | 20,453 | -0.92(-3.26%) |
Nov 23, 2010 | 28.58 | 28.83 | 28.15 | 28.27 | 7,972 | -0.61(-2.13%) |
Nov 22, 2010 | 28.46 | 28.89 | 27.97 | 28.89 | 14,317 | +0.25(+0.86%) |
Nov 19, 2010 | 28.52 | 29.63 | 27.78 | 28.64 | 30,544 | -0.12(-0.43%) |
Nov 18, 2010 | 29.63 | 29.81 | 28.39 | 28.77 | 31,109 | -0.61(-2.09%) |
Nov 17, 2010 | 29.57 | 30.49 | 29.26 | 29.38 | 22,566 | -0.18(-0.62%) |
Nov 16, 2010 | 29.57 | 29.81 | 28.27 | 29.57 | 27,004 | -0.25(-0.82%) |
Nov 15, 2010 | 28.03 | 30.12 | 28.03 | 29.81 | 36,596 | +1.41(+4.98%) |
Nov 12, 2010 | 28.52 | 28.52 | 27.41 | 28.40 | 30,902 | -0.12(-0.43%) |
Nov 11, 2010 | 28.34 | 28.52 | 27.17 | 28.52 | 38,825 | -0.06(-0.21%) |
Nov 10, 2010 | 27.66 | 29.32 | 26.74 | 28.58 | 104,243 | +1.11(+4.03%) |
Nov 09, 2010 | 28.58 | 29.01 | 26.86 | 27.48 | 73,365 | -1.11(-3.87%) |
Nov 08, 2010 | 30.06 | 30.49 | 28.58 | 28.58 | 54,202 | -1.97(-6.44%) |
Nov 05, 2010 | 29.63 | 30.73 | 29.01 | 30.55 | 54,306 | +1.29(+4.41%) |
Nov 04, 2010 | 33.31 | 33.56 | 27.78 | 29.26 | 217,999 | -3.63(-11.03%) |
Nov 03, 2010 | 31.66 | 32.95 | 30.18 | 32.88 | 115,156 | +1.48(+4.70%) |
Nov 02, 2010 | 31.04 | 31.66 | 30.24 | 31.41 | 168,610 | +1.66(+5.58%) |