Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.34 | 30.40 | 30.25 | 30.40 | 14,776 | +0.25(+0.83%) |
Jan 28, 2011 | 30.44 | 30.44 | 29.89 | 30.15 | 32,988 | -0.16(-0.53%) |
Jan 27, 2011 | 30.33 | 31.06 | 30.21 | 30.31 | 25,993 | +0.07(+0.23%) |
Jan 26, 2011 | 30.09 | 30.26 | 29.99 | 30.24 | 22,806 | +0.31(+1.04%) |
Jan 25, 2011 | 29.95 | 30.08 | 29.74 | 29.93 | 75,192 | -0.04(-0.13%) |
Jan 24, 2011 | 29.75 | 30.05 | 29.75 | 29.97 | 22,891 | +0.37(+1.25%) |
Jan 21, 2011 | 29.32 | 29.67 | 29.32 | 29.60 | 29,832 | +0.12(+0.41%) |
Jan 20, 2011 | 29.96 | 29.96 | 29.18 | 29.48 | 38,305 | -0.38(-1.27%) |
Jan 19, 2011 | 30.31 | 30.31 | 29.77 | 29.86 | 45,948 | -0.37(-1.22%) |
Jan 18, 2011 | 30.22 | 30.39 | 30.19 | 30.23 | 9,008 | -0.09(-0.30%) |
Jan 14, 2011 | 30.37 | 30.37 | 30.22 | 30.32 | 18,235 | +0.06(+0.20%) |
Jan 13, 2011 | 30.15 | 30.27 | 30.14 | 30.26 | 19,440 | +0.12(+0.41%) |
Jan 12, 2011 | 30.23 | 30.23 | 30.03 | 30.14 | 16,543 | +0.09(+0.29%) |
Jan 11, 2011 | 29.97 | 30.06 | 29.97 | 30.05 | 21,275 | +0.17(+0.57%) |
Jan 10, 2011 | 29.82 | 29.88 | 29.70 | 29.88 | 34,261 | -0.26(-0.86%) |
Jan 07, 2011 | 29.96 | 30.20 | 29.96 | 30.14 | 25,437 | +0.04(+0.13%) |
Jan 06, 2011 | 30.24 | 30.24 | 30.05 | 30.10 | 15,696 | -0.03(-0.10%) |
Jan 05, 2011 | 30.16 | 30.16 | 30.00 | 30.13 | 30,673 | +0.04(+0.13%) |
Jan 04, 2011 | 30.45 | 30.45 | 30.01 | 30.09 | 12,880 | -0.18(-0.59%) |
Jan 03, 2011 | 30.33 | 30.41 | 30.25 | 30.27 | 11,178 | +0.17(+0.56%) |
Dec 31, 2010 | 30.23 | 30.23 | 30.00 | 30.10 | 18,772 | +0.03(+0.10%) |
Dec 30, 2010 | 29.80 | 30.10 | 29.73 | 30.07 | 56,789 | +0.20(+0.67%) |
Dec 29, 2010 | 29.74 | 29.90 | 29.74 | 29.87 | 27,415 | +0.12(+0.40%) |
Dec 28, 2010 | 29.59 | 29.75 | 29.58 | 29.75 | 19,811 | +0.22(+0.75%) |
Dec 27, 2010 | 29.41 | 29.62 | 29.33 | 29.53 | 16,852 | -0.02(-0.07%) |
Dec 23, 2010 | 29.60 | 29.67 | 29.45 | 29.55 | 31,738 | +0.11(+0.37%) |
Dec 22, 2010 | 29.36 | 29.54 | 29.36 | 29.44 | 66,458 | +0.16(+0.55%) |
Dec 21, 2010 | 29.20 | 29.28 | 29.04 | 29.28 | 17,047 | +0.21(+0.72%) |
Dec 20, 2010 | 28.98 | 29.09 | 28.90 | 29.07 | 26,874 | +0.09(+0.31%) |
Dec 17, 2010 | 29.22 | 29.22 | 28.97 | 28.98 | 18,169 | -0.12(-0.41%) |
Dec 16, 2010 | 29.06 | 29.10 | 29.00 | 29.10 | 35,643 | -0.15(-0.51%) |
Dec 15, 2010 | 29.68 | 29.68 | 29.16 | 29.25 | 28,591 | -0.44(-1.48%) |
Dec 14, 2010 | 29.98 | 29.98 | 29.66 | 29.69 | 42,187 | -0.16(-0.54%) |
Dec 13, 2010 | 29.79 | 29.86 | 29.79 | 29.85 | 22,755 | +0.21(+0.71%) |
Dec 10, 2010 | 29.62 | 29.66 | 29.54 | 29.64 | 28,724 | +0.16(+0.54%) |
Dec 09, 2010 | 29.53 | 29.54 | 29.32 | 29.48 | 25,247 | +0.10(+0.34%) |
Dec 08, 2010 | 29.58 | 29.58 | 29.33 | 29.38 | 14,681 | -0.16(-0.54%) |
Dec 07, 2010 | 29.63 | 29.67 | 29.52 | 29.54 | 25,343 | +0.03(+0.10%) |
Dec 06, 2010 | 29.37 | 29.56 | 29.37 | 29.51 | 30,077 | +0.01(+0.03%) |
Dec 03, 2010 | 29.50 | 29.53 | 29.45 | 29.50 | 30,251 | +0.07(+0.24%) |
Dec 02, 2010 | 29.61 | 29.61 | 29.26 | 29.43 | 900,804 | -0.02(-0.07%) |
Dec 01, 2010 | 29.51 | 29.51 | 29.40 | 29.45 | 32,455 | +0.00(+0.00%) |
Nov 30, 2010 | 29.48 | 29.48 | 29.36 | 29.45 | 12,820 | -0.03(-0.10%) |
Nov 29, 2010 | 29.59 | 29.59 | 29.35 | 29.48 | 19,355 | -0.05(-0.18%) |
Nov 26, 2010 | 29.65 | 29.65 | 29.47 | 29.53 | 11,427 | -0.07(-0.23%) |
Nov 24, 2010 | 29.63 | 29.60 | 29.60 | 29.60 | 39,753 | -0.01(-0.03%) |
Nov 23, 2010 | 29.69 | 29.69 | 29.14 | 29.61 | 49,699 | -0.02(-0.07%) |
Nov 22, 2010 | 29.59 | 29.65 | 29.43 | 29.63 | 97,169 | +0.03(+0.10%) |
Nov 19, 2010 | 29.60 | 29.60 | 29.30 | 29.60 | 52,755 | +0.15(+0.51%) |
Nov 18, 2010 | 29.60 | 29.60 | 29.40 | 29.45 | 73,950 | +0.13(+0.44%) |
Nov 17, 2010 | 29.43 | 29.43 | 29.23 | 29.32 | 76,695 | +0.11(+0.36%) |
Nov 16, 2010 | 29.92 | 29.92 | 29.03 | 29.21 | 39,931 | -0.74(-2.46%) |
Nov 15, 2010 | 29.96 | 30.04 | 29.90 | 29.95 | 20,403 | +0.18(+0.61%) |
Nov 12, 2010 | 29.92 | 29.92 | 29.65 | 29.77 | 17,073 | -0.17(-0.58%) |
Nov 11, 2010 | 29.97 | 29.97 | 29.92 | 29.94 | 12,784 | -0.08(-0.27%) |
Nov 10, 2010 | 30.38 | 30.38 | 29.83 | 30.02 | 58,150 | -0.12(-0.40%) |
Nov 09, 2010 | 29.82 | 30.16 | 29.50 | 30.14 | 25,173 | +0.32(+1.07%) |
Nov 08, 2010 | 29.93 | 29.93 | 29.68 | 29.82 | 39,415 | +0.01(+0.03%) |
Nov 05, 2010 | 29.70 | 29.81 | 29.60 | 29.81 | 11,688 | +0.30(+1.02%) |
Nov 04, 2010 | 29.58 | 29.61 | 29.51 | 29.51 | 20,520 | +0.26(+0.89%) |
Nov 03, 2010 | 29.28 | 29.34 | 29.22 | 29.25 | 21,764 | -0.03(-0.10%) |
Nov 02, 2010 | 29.10 | 29.28 | 29.09 | 29.28 | 35,501 | +0.27(+0.93%) |