Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.60 | 33.60 | 33.42 | 33.53 | 2,171 | +0.60(+1.82%) |
Jan 28, 2011 | 33.47 | 33.47 | 32.80 | 32.93 | 8,218 | -0.50(-1.50%) |
Jan 27, 2011 | 32.94 | 33.43 | 32.94 | 33.43 | 88,750 | +0.39(+1.18%) |
Jan 26, 2011 | 32.95 | 33.09 | 32.89 | 33.04 | 8,468 | +0.53(+1.63%) |
Jan 25, 2011 | 32.52 | 32.61 | 32.40 | 32.51 | 5,120 | +0.11(+0.34%) |
Jan 24, 2011 | 32.34 | 32.45 | 32.34 | 32.40 | 1,857 | +0.37(+1.16%) |
Jan 21, 2011 | 31.88 | 32.03 | 31.86 | 32.03 | 1,932 | +0.18(+0.57%) |
Jan 20, 2011 | 31.93 | 31.93 | 31.58 | 31.85 | 761 | -0.56(-1.73%) |
Jan 19, 2011 | 32.38 | 32.41 | 32.38 | 32.41 | 520 | -0.10(-0.31%) |
Jan 18, 2011 | 32.48 | 32.55 | 32.30 | 32.51 | 3,269 | -0.14(-0.43%) |
Jan 14, 2011 | 32.61 | 32.67 | 32.48 | 32.65 | 3,343 | -0.06(-0.18%) |
Jan 13, 2011 | 32.53 | 32.71 | 32.53 | 32.71 | 4,809 | +0.75(+2.35%) |
Jan 12, 2011 | 31.78 | 32.15 | 31.78 | 31.96 | 2,143 | +0.65(+2.08%) |
Jan 11, 2011 | 31.50 | 31.50 | 31.31 | 31.31 | 1,851 | -0.07(-0.22%) |
Jan 10, 2011 | 31.08 | 31.40 | 31.08 | 31.38 | 6,756 | +0.19(+0.61%) |
Jan 07, 2011 | 31.38 | 31.38 | 31.19 | 31.19 | 647 | -0.36(-1.14%) |
Jan 06, 2011 | 31.55 | 31.55 | 31.32 | 31.55 | 1,900 | -0.40(-1.25%) |
Jan 05, 2011 | 32.11 | 32.20 | 31.93 | 31.95 | 1,961 | -0.49(-1.51%) |
Jan 04, 2011 | 32.45 | 32.45 | 32.44 | 32.44 | 726 | -0.01(-0.03%) |
Jan 03, 2011 | 32.40 | 32.45 | 32.40 | 32.45 | 2,200 | +0.25(+0.78%) |
Dec 31, 2010 | 32.35 | 32.42 | 32.20 | 32.20 | 2,697 | -0.37(-1.14%) |
Dec 30, 2010 | 32.67 | 32.70 | 32.57 | 32.57 | 535 | -0.03(-0.09%) |
Dec 29, 2010 | 32.62 | 32.65 | 32.60 | 32.60 | 3,945 | -0.02(-0.06%) |
Dec 28, 2010 | 32.55 | 32.62 | 32.53 | 32.62 | 733 | +0.11(+0.34%) |
Dec 27, 2010 | 32.43 | 32.51 | 32.43 | 32.51 | 338 | +0.14(+0.43%) |
Dec 23, 2010 | 32.35 | 32.47 | 32.35 | 32.37 | 636 | -0.08(-0.25%) |
Dec 22, 2010 | 32.31 | 32.45 | 32.25 | 32.45 | 3,847 | +0.00(+0.00%) |
Dec 21, 2010 | 32.45 | 32.54 | 32.36 | 32.45 | 6,291 | -0.05(-0.15%) |
Dec 20, 2010 | 32.42 | 32.50 | 32.20 | 32.50 | 9,004 | -0.05(-0.15%) |
Dec 17, 2010 | 32.41 | 32.55 | 32.30 | 32.55 | 2,141 | -0.30(-0.91%) |
Dec 16, 2010 | 32.75 | 32.85 | 32.64 | 32.85 | 7,825 | +0.07(+0.21%) |
Dec 15, 2010 | 33.19 | 33.19 | 32.75 | 32.78 | 4,896 | -0.34(-1.03%) |
Dec 14, 2010 | 33.08 | 33.45 | 33.08 | 33.12 | 24,285 | +0.10(+0.30%) |
Dec 13, 2010 | 32.88 | 33.05 | 32.88 | 33.02 | 2,570 | +0.52(+1.60%) |
Dec 10, 2010 | 32.29 | 32.55 | 32.29 | 32.50 | 2,337 | +0.05(+0.15%) |
Dec 09, 2010 | 32.39 | 32.48 | 32.25 | 32.45 | 1,504 | +0.00(+0.00%) |
Dec 08, 2010 | 32.35 | 32.45 | 32.35 | 32.45 | 751 | +0.15(+0.46%) |
Dec 07, 2010 | 32.60 | 32.60 | 32.30 | 32.30 | 9,153 | -0.19(-0.58%) |
Dec 06, 2010 | 32.49 | 32.50 | 32.48 | 32.49 | 640 | -0.29(-0.88%) |
Dec 03, 2010 | 32.65 | 32.85 | 32.64 | 32.78 | 2,889 | +0.63(+1.96%) |
Dec 02, 2010 | 32.25 | 32.33 | 32.15 | 32.15 | 1,805 | +0.30(+0.94%) |
Dec 01, 2010 | 31.58 | 31.85 | 31.58 | 31.85 | 627 | +0.65(+2.08%) |
Nov 30, 2010 | 31.20 | 31.42 | 31.20 | 31.20 | 2,210 | -0.01(-0.03%) |
Nov 29, 2010 | 30.79 | 31.24 | 30.79 | 31.21 | 2,774 | -0.34(-1.08%) |
Nov 26, 2010 | 31.71 | 31.81 | 31.55 | 31.55 | 2,118 | -0.33(-1.04%) |
Nov 24, 2010 | 31.97 | 31.88 | 31.88 | 31.88 | 2,687 | +0.08(+0.25%) |
Nov 23, 2010 | 31.80 | 31.80 | 31.80 | 31.80 | 200 | -0.79(-2.42%) |
Nov 22, 2010 | 32.56 | 32.59 | 32.33 | 32.59 | 3,594 | -0.28(-0.85%) |
Nov 19, 2010 | 32.67 | 33.06 | 32.67 | 32.87 | 1,191 | -0.13(-0.39%) |
Nov 18, 2010 | 33.01 | 33.15 | 33.00 | 33.00 | 1,197 | +0.20(+0.61%) |
Nov 17, 2010 | 32.85 | 32.85 | 32.80 | 32.80 | 1,187 | +0.65(+2.02%) |
Nov 16, 2010 | 32.55 | 32.60 | 32.15 | 32.15 | 3,996 | -0.55(-1.68%) |
Nov 15, 2010 | 32.71 | 32.72 | 32.55 | 32.70 | 1,649 | -0.05(-0.15%) |
Nov 12, 2010 | 33.10 | 33.10 | 32.75 | 32.75 | 1,796 | -0.10(-0.30%) |
Nov 11, 2010 | 32.93 | 32.93 | 32.85 | 32.85 | 2,855 | -0.35(-1.05%) |
Nov 10, 2010 | 33.08 | 33.26 | 33.08 | 33.20 | 4,819 | +0.30(+0.91%) |
Nov 09, 2010 | 33.38 | 33.38 | 32.90 | 32.90 | 10,534 | -0.45(-1.35%) |
Nov 08, 2010 | 33.38 | 33.45 | 33.35 | 33.35 | 1,101 | -0.40(-1.19%) |
Nov 05, 2010 | 33.94 | 33.94 | 33.75 | 33.75 | 1,857 | -0.10(-0.30%) |
Nov 04, 2010 | 33.99 | 34.10 | 33.85 | 33.85 | 2,165 | -0.15(-0.44%) |
Nov 03, 2010 | 33.70 | 34.00 | 33.65 | 34.00 | 3,586 | +0.30(+0.89%) |
Nov 02, 2010 | 33.70 | 33.90 | 33.70 | 33.70 | 1,621 | +0.70(+2.12%) |