Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.38 | 34.41 | 34.14 | 34.25 | 27,107 | +0.14(+0.41%) |
Jan 28, 2011 | 35.23 | 35.23 | 34.10 | 34.10 | 53,716 | +0.61(+1.82%) |
Jan 27, 2011 | 33.43 | 33.61 | 33.28 | 33.50 | 33,196 | +0.46(+1.40%) |
Jan 26, 2011 | 32.94 | 33.06 | 32.67 | 33.03 | 45,201 | +0.05(+0.15%) |
Jan 25, 2011 | 33.18 | 33.19 | 32.78 | 32.98 | 34,971 | -0.16(-0.48%) |
Jan 24, 2011 | 33.09 | 33.15 | 32.86 | 33.14 | 40,165 | -0.68(-2.02%) |
Jan 21, 2011 | 34.20 | 34.41 | 33.82 | 33.82 | 34,071 | +0.38(+1.15%) |
Jan 20, 2011 | 33.86 | 33.86 | 33.25 | 33.44 | 46,396 | -1.12(-3.24%) |
Jan 19, 2011 | 34.49 | 35.06 | 34.49 | 34.56 | 54,666 | +0.06(+0.16%) |
Jan 18, 2011 | 34.39 | 34.57 | 34.19 | 34.50 | 66,053 | -0.84(-2.39%) |
Jan 14, 2011 | 35.07 | 35.38 | 35.05 | 35.35 | 49,406 | +1.16(+3.39%) |
Jan 13, 2011 | 34.54 | 34.54 | 34.12 | 34.19 | 43,484 | -1.09(-3.10%) |
Jan 12, 2011 | 35.16 | 35.41 | 35.12 | 35.28 | 60,914 | +2.04(+6.15%) |
Jan 11, 2011 | 33.05 | 33.24 | 32.96 | 33.24 | 39,755 | +1.33(+4.17%) |
Jan 10, 2011 | 32.11 | 32.16 | 31.76 | 31.91 | 87,967 | -1.84(-5.46%) |
Jan 07, 2011 | 33.96 | 33.99 | 33.44 | 33.75 | 70,809 | +0.48(+1.44%) |
Jan 06, 2011 | 33.56 | 33.56 | 33.17 | 33.27 | 67,924 | +1.85(+5.90%) |
Jan 05, 2011 | 31.24 | 32.10 | 30.88 | 31.42 | 79,061 | +2.20(+7.52%) |
Jan 04, 2011 | 29.69 | 29.69 | 29.12 | 29.22 | 67,346 | -0.44(-1.48%) |
Jan 03, 2011 | 29.55 | 29.77 | 29.55 | 29.66 | 90,095 | +0.61(+2.09%) |
Dec 31, 2010 | 28.93 | 29.13 | 28.93 | 29.05 | 21,610 | +0.52(+1.82%) |
Dec 30, 2010 | 28.65 | 28.80 | 28.53 | 28.53 | 32,239 | +0.06(+0.22%) |
Dec 29, 2010 | 28.33 | 28.50 | 28.33 | 28.47 | 28,637 | -0.44(-1.52%) |
Dec 28, 2010 | 29.13 | 29.29 | 28.91 | 28.91 | 10,728 | -0.34(-1.16%) |
Dec 27, 2010 | 29.03 | 29.39 | 29.03 | 29.25 | 16,576 | +0.46(+1.58%) |
Dec 23, 2010 | 29.12 | 29.12 | 28.79 | 28.79 | 10,025 | -0.45(-1.52%) |
Dec 22, 2010 | 29.37 | 29.41 | 29.20 | 29.24 | 15,993 | -0.21(-0.71%) |
Dec 21, 2010 | 29.21 | 29.45 | 29.07 | 29.45 | 26,756 | +0.68(+2.37%) |
Dec 20, 2010 | 28.66 | 28.91 | 28.66 | 28.76 | 38,610 | +0.48(+1.69%) |
Dec 17, 2010 | 28.56 | 28.56 | 28.29 | 28.29 | 103,943 | +0.01(+0.02%) |
Dec 16, 2010 | 28.38 | 28.53 | 28.21 | 28.28 | 28,293 | -0.26(-0.93%) |
Dec 15, 2010 | 28.72 | 28.94 | 28.54 | 28.54 | 22,838 | -0.01(-0.02%) |
Dec 14, 2010 | 28.73 | 28.79 | 28.48 | 28.55 | 42,315 | +0.38(+1.36%) |
Dec 13, 2010 | 28.21 | 28.28 | 27.95 | 28.17 | 26,186 | +0.26(+0.93%) |
Dec 10, 2010 | 27.79 | 28.05 | 27.67 | 27.91 | 32,853 | -0.54(-1.90%) |
Dec 09, 2010 | 28.61 | 28.61 | 28.28 | 28.45 | 11,887 | -0.38(-1.31%) |
Dec 08, 2010 | 28.97 | 28.97 | 28.67 | 28.83 | 28,075 | +0.48(+1.71%) |
Dec 07, 2010 | 28.85 | 28.91 | 28.34 | 28.34 | 7,173 | -0.43(-1.49%) |
Dec 06, 2010 | 28.85 | 28.93 | 28.50 | 28.77 | 22,233 | -0.50(-1.69%) |
Dec 03, 2010 | 29.15 | 29.28 | 28.96 | 29.27 | 16,911 | +0.55(+1.90%) |
Dec 02, 2010 | 28.43 | 28.72 | 28.28 | 28.72 | 23,980 | +0.09(+0.32%) |
Dec 01, 2010 | 28.45 | 28.76 | 28.45 | 28.63 | 67,914 | +1.19(+4.35%) |
Nov 30, 2010 | 27.59 | 27.81 | 27.41 | 27.43 | 16,252 | -0.83(-2.95%) |
Nov 29, 2010 | 28.00 | 28.33 | 27.83 | 28.27 | 55,410 | +1.51(+5.64%) |
Nov 26, 2010 | 27.06 | 27.06 | 26.76 | 26.76 | 13,794 | -0.42(-1.53%) |
Nov 24, 2010 | 26.93 | 27.18 | 27.18 | 27.18 | 37,955 | +0.75(+2.86%) |
Nov 23, 2010 | 26.79 | 26.79 | 26.42 | 26.42 | 14,648 | -0.75(-2.76%) |
Nov 22, 2010 | 27.32 | 27.40 | 27.05 | 27.17 | 17,481 | +0.22(+0.82%) |
Nov 19, 2010 | 26.76 | 27.02 | 26.62 | 26.95 | 19,630 | -0.08(-0.31%) |
Nov 18, 2010 | 27.18 | 27.18 | 26.73 | 27.03 | 43,048 | +1.25(+4.85%) |
Nov 17, 2010 | 25.69 | 25.85 | 25.49 | 25.78 | 44,665 | -0.64(-2.41%) |
Nov 16, 2010 | 26.71 | 26.80 | 26.38 | 26.42 | 51,966 | -0.36(-1.35%) |
Nov 15, 2010 | 26.85 | 27.27 | 26.69 | 26.78 | 104,902 | -0.61(-2.24%) |
Nov 12, 2010 | 27.65 | 27.87 | 27.35 | 27.40 | 31,206 | -0.82(-2.90%) |
Nov 11, 2010 | 28.12 | 28.21 | 28.07 | 28.21 | 6,124 | +0.20(+0.72%) |
Nov 10, 2010 | 27.74 | 28.01 | 27.56 | 28.01 | 21,081 | -0.01(-0.02%) |
Nov 09, 2010 | 28.34 | 28.62 | 27.97 | 28.02 | 62,372 | -0.15(-0.54%) |
Nov 08, 2010 | 27.98 | 28.17 | 27.94 | 28.17 | 36,624 | +0.96(+3.52%) |
Nov 05, 2010 | 27.21 | 27.29 | 27.09 | 27.21 | 26,745 | -0.26(-0.94%) |
Nov 04, 2010 | 27.37 | 27.47 | 27.23 | 27.47 | 28,037 | +0.23(+0.85%) |
Nov 03, 2010 | 27.18 | 27.24 | 26.90 | 27.24 | 53,461 | +0.76(+2.87%) |
Nov 02, 2010 | 26.38 | 26.93 | 26.30 | 26.48 | 18,166 | +0.68(+2.64%) |