Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.43 | 32.13 | 30.42 | 31.71 | 724,588 | +0.65(+2.08%) |
Jan 28, 2011 | 31.97 | 32.10 | 31.02 | 31.06 | 506,094 | -0.84(-2.64%) |
Jan 27, 2011 | 32.13 | 32.68 | 31.49 | 31.91 | 992,991 | -0.32(-0.98%) |
Jan 26, 2011 | 30.15 | 34.14 | 30.15 | 32.22 | 2,046,644 | +1.77(+5.80%) |
Jan 25, 2011 | 29.95 | 30.50 | 29.90 | 30.45 | 510,722 | +0.41(+1.37%) |
Jan 24, 2011 | 29.85 | 30.21 | 29.66 | 30.04 | 399,499 | +0.27(+0.91%) |
Jan 21, 2011 | 29.96 | 30.12 | 29.73 | 29.77 | 295,142 | +0.07(+0.22%) |
Jan 20, 2011 | 30.57 | 30.57 | 29.60 | 29.71 | 364,430 | -0.88(-2.88%) |
Jan 19, 2011 | 31.11 | 31.29 | 30.43 | 30.59 | 963,530 | -0.52(-1.67%) |
Jan 18, 2011 | 30.67 | 31.11 | 30.64 | 31.11 | 616,513 | +0.48(+1.58%) |
Jan 14, 2011 | 30.33 | 30.78 | 30.06 | 30.62 | 462,215 | +0.29(+0.94%) |
Jan 13, 2011 | 30.00 | 30.37 | 29.93 | 30.34 | 439,079 | +0.27(+0.90%) |
Jan 12, 2011 | 29.43 | 30.31 | 29.29 | 30.07 | 373,171 | +0.99(+3.40%) |
Jan 11, 2011 | 29.45 | 29.52 | 28.84 | 29.08 | 493,318 | -0.36(-1.22%) |
Jan 10, 2011 | 28.84 | 29.72 | 28.52 | 29.44 | 585,232 | +0.49(+1.70%) |
Jan 07, 2011 | 28.91 | 29.33 | 28.48 | 28.94 | 444,100 | +0.08(+0.28%) |
Jan 06, 2011 | 28.42 | 28.97 | 28.31 | 28.86 | 593,115 | +0.59(+2.10%) |
Jan 05, 2011 | 28.36 | 28.45 | 28.26 | 28.27 | 438,738 | -0.17(-0.59%) |
Jan 04, 2011 | 28.78 | 28.83 | 28.14 | 28.44 | 328,065 | -0.53(-1.82%) |
Jan 03, 2011 | 27.92 | 29.03 | 27.88 | 28.97 | 368,923 | +1.36(+4.94%) |
Dec 31, 2010 | 27.92 | 28.09 | 27.60 | 27.60 | 199,577 | -0.37(-1.31%) |
Dec 30, 2010 | 27.79 | 28.21 | 27.77 | 27.97 | 148,483 | +0.18(+0.63%) |
Dec 29, 2010 | 27.98 | 28.04 | 27.78 | 27.79 | 188,912 | -0.12(-0.42%) |
Dec 28, 2010 | 27.99 | 28.13 | 27.85 | 27.91 | 129,724 | -0.07(-0.24%) |
Dec 27, 2010 | 27.93 | 28.08 | 27.52 | 27.98 | 141,060 | -0.09(-0.31%) |
Dec 23, 2010 | 28.24 | 28.28 | 27.98 | 28.06 | 265,282 | -0.18(-0.65%) |
Dec 22, 2010 | 28.47 | 28.51 | 27.98 | 28.25 | 340,044 | -0.14(-0.49%) |
Dec 21, 2010 | 28.40 | 28.50 | 28.23 | 28.39 | 311,274 | +0.14(+0.49%) |
Dec 20, 2010 | 27.77 | 28.43 | 27.77 | 28.25 | 475,926 | +0.29(+1.05%) |
Dec 17, 2010 | 28.04 | 28.08 | 27.73 | 27.95 | 756,120 | -0.10(-0.34%) |
Dec 16, 2010 | 27.93 | 28.17 | 27.74 | 28.05 | 196,836 | +0.15(+0.55%) |
Dec 15, 2010 | 27.39 | 28.29 | 27.39 | 27.90 | 511,845 | +0.44(+1.60%) |
Dec 14, 2010 | 27.32 | 27.57 | 27.24 | 27.46 | 212,276 | +0.15(+0.54%) |
Dec 13, 2010 | 27.27 | 27.47 | 27.24 | 27.31 | 365,372 | +0.18(+0.65%) |
Dec 10, 2010 | 27.19 | 27.28 | 27.06 | 27.13 | 458,557 | +0.01(+0.05%) |
Dec 09, 2010 | 27.27 | 27.27 | 26.91 | 27.12 | 404,663 | +0.05(+0.19%) |
Dec 08, 2010 | 27.41 | 27.49 | 27.04 | 27.07 | 306,284 | -0.35(-1.28%) |
Dec 07, 2010 | 27.62 | 27.65 | 27.33 | 27.42 | 529,135 | +0.07(+0.27%) |
Dec 06, 2010 | 27.35 | 27.45 | 27.16 | 27.35 | 276,140 | -0.07(-0.24%) |
Dec 03, 2010 | 27.21 | 27.49 | 27.13 | 27.41 | 236,412 | +0.11(+0.40%) |
Dec 02, 2010 | 26.97 | 27.46 | 26.97 | 27.30 | 360,327 | +0.33(+1.22%) |
Dec 01, 2010 | 26.75 | 27.08 | 26.63 | 26.97 | 539,517 | +0.73(+2.77%) |
Nov 30, 2010 | 25.56 | 26.61 | 25.42 | 26.25 | 1,040,343 | +0.48(+1.88%) |
Nov 29, 2010 | 25.41 | 25.81 | 25.26 | 25.76 | 453,976 | +0.25(+0.98%) |
Nov 26, 2010 | 25.49 | 25.73 | 25.43 | 25.51 | 62,759 | -0.15(-0.57%) |
Nov 24, 2010 | 25.44 | 25.66 | 25.66 | 25.66 | 230,772 | +0.48(+1.89%) |
Nov 23, 2010 | 25.26 | 25.26 | 25.01 | 25.18 | 554,962 | -0.37(-1.43%) |
Nov 22, 2010 | 25.10 | 25.67 | 25.10 | 25.55 | 515,299 | +0.34(+1.33%) |
Nov 19, 2010 | 25.19 | 25.34 | 24.99 | 25.21 | 243,556 | -0.01(-0.06%) |
Nov 18, 2010 | 25.27 | 25.56 | 25.16 | 25.23 | 234,841 | +0.31(+1.23%) |
Nov 17, 2010 | 24.89 | 24.99 | 24.70 | 24.92 | 465,585 | -0.02(-0.09%) |
Nov 16, 2010 | 25.00 | 25.05 | 24.64 | 24.94 | 433,106 | -0.33(-1.30%) |
Nov 15, 2010 | 25.32 | 25.51 | 25.07 | 25.27 | 329,944 | +0.01(+0.03%) |
Nov 12, 2010 | 25.31 | 25.43 | 25.16 | 25.27 | 528,880 | -0.15(-0.60%) |
Nov 11, 2010 | 25.29 | 25.58 | 25.24 | 25.42 | 542,045 | -0.18(-0.68%) |
Nov 10, 2010 | 25.70 | 25.79 | 25.24 | 25.59 | 381,369 | -0.09(-0.37%) |
Nov 09, 2010 | 25.94 | 26.01 | 25.54 | 25.69 | 559,505 | -0.25(-0.96%) |
Nov 08, 2010 | 25.75 | 25.94 | 25.52 | 25.94 | 251,786 | +0.03(+0.11%) |
Nov 05, 2010 | 25.91 | 26.11 | 25.71 | 25.91 | 503,618 | -0.05(-0.20%) |
Nov 04, 2010 | 25.55 | 25.99 | 25.41 | 25.96 | 453,036 | +0.82(+3.25%) |
Nov 03, 2010 | 25.04 | 25.15 | 24.83 | 25.14 | 377,202 | +0.09(+0.35%) |
Nov 02, 2010 | 25.10 | 25.21 | 24.89 | 25.05 | 231,429 | +0.26(+1.03%) |