Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.29 | 33.15 | 31.61 | 33.10 | 518,727 | +0.95(+2.96%) |
Jan 28, 2011 | 33.84 | 33.94 | 31.78 | 32.15 | 503,641 | -1.73(-5.12%) |
Jan 27, 2011 | 34.03 | 34.19 | 33.68 | 33.89 | 243,029 | -0.26(-0.75%) |
Jan 26, 2011 | 33.67 | 34.48 | 33.58 | 34.14 | 262,264 | +0.53(+1.59%) |
Jan 25, 2011 | 33.26 | 33.64 | 32.89 | 33.61 | 153,385 | +0.22(+0.66%) |
Jan 24, 2011 | 33.15 | 33.43 | 32.86 | 33.39 | 258,052 | +0.30(+0.92%) |
Jan 21, 2011 | 33.86 | 34.00 | 33.01 | 33.09 | 215,050 | -0.45(-1.33%) |
Jan 20, 2011 | 33.90 | 34.28 | 33.42 | 33.53 | 158,898 | -0.67(-1.95%) |
Jan 19, 2011 | 35.57 | 35.73 | 34.13 | 34.20 | 309,001 | -1.51(-4.24%) |
Jan 18, 2011 | 35.61 | 35.80 | 35.09 | 35.71 | 128,831 | -0.08(-0.21%) |
Jan 14, 2011 | 35.60 | 36.22 | 35.39 | 35.79 | 281,257 | +0.17(+0.48%) |
Jan 13, 2011 | 35.39 | 35.84 | 35.35 | 35.62 | 140,050 | +0.28(+0.78%) |
Jan 12, 2011 | 34.97 | 35.38 | 34.92 | 35.34 | 122,978 | +0.59(+1.70%) |
Jan 11, 2011 | 34.66 | 34.87 | 34.30 | 34.75 | 176,553 | +0.30(+0.86%) |
Jan 10, 2011 | 33.75 | 34.60 | 33.34 | 34.46 | 187,966 | +0.39(+1.15%) |
Jan 07, 2011 | 34.81 | 35.09 | 33.48 | 34.07 | 471,540 | -0.70(-2.00%) |
Jan 06, 2011 | 34.86 | 35.04 | 34.42 | 34.76 | 157,087 | -0.03(-0.08%) |
Jan 05, 2011 | 34.58 | 34.90 | 34.49 | 34.79 | 387,847 | +0.08(+0.22%) |
Jan 04, 2011 | 36.31 | 36.42 | 34.06 | 34.71 | 562,908 | -1.36(-3.78%) |
Jan 03, 2011 | 35.43 | 36.34 | 35.35 | 36.08 | 785,135 | +1.01(+2.88%) |
Dec 31, 2010 | 35.86 | 35.97 | 34.96 | 35.07 | 288,416 | -0.96(-2.67%) |
Dec 30, 2010 | 35.90 | 36.36 | 35.90 | 36.03 | 109,358 | +0.13(+0.37%) |
Dec 29, 2010 | 36.08 | 36.17 | 35.88 | 35.90 | 103,713 | -0.11(-0.32%) |
Dec 28, 2010 | 36.44 | 36.69 | 35.70 | 36.01 | 103,772 | -0.37(-1.02%) |
Dec 27, 2010 | 35.75 | 36.43 | 35.72 | 36.38 | 61,839 | +0.30(+0.82%) |
Dec 23, 2010 | 36.23 | 36.49 | 35.87 | 36.09 | 78,615 | -0.12(-0.34%) |
Dec 22, 2010 | 36.82 | 37.00 | 35.97 | 36.21 | 135,255 | -0.64(-1.73%) |
Dec 21, 2010 | 36.41 | 36.98 | 36.26 | 36.85 | 165,500 | +0.69(+1.90%) |
Dec 20, 2010 | 35.88 | 36.37 | 35.64 | 36.16 | 174,373 | +0.31(+0.88%) |
Dec 17, 2010 | 35.68 | 35.94 | 35.14 | 35.85 | 397,005 | +0.09(+0.24%) |
Dec 16, 2010 | 35.18 | 35.77 | 34.90 | 35.76 | 167,365 | +0.69(+1.95%) |
Dec 15, 2010 | 35.08 | 36.13 | 34.99 | 35.08 | 238,794 | -0.10(-0.30%) |
Dec 14, 2010 | 35.17 | 35.19 | 34.75 | 35.18 | 263,606 | +0.17(+0.49%) |
Dec 13, 2010 | 35.66 | 35.66 | 34.95 | 35.01 | 301,873 | -0.49(-1.39%) |
Dec 10, 2010 | 35.18 | 35.82 | 35.08 | 35.50 | 214,631 | +0.40(+1.14%) |
Dec 09, 2010 | 35.41 | 35.68 | 34.85 | 35.10 | 380,885 | +0.44(+1.26%) |
Dec 08, 2010 | 34.69 | 34.97 | 34.05 | 34.67 | 216,679 | +0.12(+0.36%) |
Dec 07, 2010 | 35.24 | 35.49 | 34.48 | 34.54 | 237,450 | +0.10(+0.28%) |
Dec 06, 2010 | 34.67 | 35.21 | 34.20 | 34.45 | 233,137 | -0.48(-1.36%) |
Dec 03, 2010 | 34.33 | 35.13 | 34.11 | 34.92 | 207,331 | +0.35(+1.02%) |
Dec 02, 2010 | 33.70 | 34.59 | 33.57 | 34.57 | 198,512 | +0.88(+2.60%) |
Dec 01, 2010 | 32.39 | 33.76 | 32.39 | 33.70 | 426,241 | +2.04(+6.46%) |
Nov 30, 2010 | 31.29 | 32.14 | 31.06 | 31.65 | 297,970 | -0.08(-0.24%) |
Nov 29, 2010 | 31.78 | 32.03 | 31.06 | 31.73 | 142,599 | -0.39(-1.21%) |
Nov 26, 2010 | 32.22 | 32.52 | 32.05 | 32.12 | 39,941 | -0.37(-1.14%) |
Nov 24, 2010 | 31.55 | 32.49 | 32.49 | 32.49 | 125,762 | +1.27(+4.08%) |
Nov 23, 2010 | 31.03 | 31.35 | 30.70 | 31.21 | 195,745 | -0.35(-1.11%) |
Nov 22, 2010 | 31.22 | 31.71 | 30.99 | 31.57 | 239,370 | +0.14(+0.45%) |
Nov 19, 2010 | 31.22 | 31.62 | 30.82 | 31.42 | 347,014 | -0.02(-0.06%) |
Nov 18, 2010 | 30.65 | 31.57 | 30.02 | 31.44 | 328,122 | +1.43(+4.75%) |
Nov 17, 2010 | 30.43 | 31.19 | 29.92 | 30.02 | 320,889 | -0.29(-0.97%) |
Nov 16, 2010 | 28.77 | 30.33 | 28.62 | 30.31 | 708,614 | +1.21(+4.15%) |
Nov 15, 2010 | 29.42 | 29.68 | 29.08 | 29.10 | 89,797 | -0.18(-0.62%) |
Nov 12, 2010 | 29.23 | 29.69 | 29.04 | 29.28 | 335,655 | -0.36(-1.22%) |
Nov 11, 2010 | 28.99 | 29.70 | 28.74 | 29.65 | 289,219 | +0.23(+0.78%) |
Nov 10, 2010 | 28.15 | 29.48 | 27.98 | 29.42 | 336,394 | +1.35(+4.81%) |
Nov 09, 2010 | 28.92 | 29.21 | 27.91 | 28.07 | 199,405 | -0.76(-2.64%) |
Nov 08, 2010 | 29.02 | 29.17 | 28.68 | 28.83 | 122,813 | -0.37(-1.27%) |
Nov 05, 2010 | 29.09 | 29.50 | 28.81 | 29.20 | 212,385 | +0.10(+0.33%) |
Nov 04, 2010 | 28.52 | 29.21 | 28.33 | 29.10 | 259,367 | +1.15(+4.12%) |
Nov 03, 2010 | 28.02 | 28.06 | 27.44 | 27.95 | 134,707 | +0.04(+0.14%) |
Nov 02, 2010 | 27.90 | 28.20 | 27.60 | 27.91 | 219,785 | +0.40(+1.45%) |