Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.33 | 31.90 | 31.02 | 31.65 | 249,798 | +0.43(+1.37%) |
Jan 28, 2011 | 32.15 | 32.20 | 30.95 | 31.22 | 315,014 | -0.98(-3.05%) |
Jan 27, 2011 | 32.45 | 32.57 | 32.05 | 32.20 | 225,768 | -0.17(-0.52%) |
Jan 26, 2011 | 31.64 | 32.39 | 31.41 | 32.37 | 349,935 | +0.86(+2.72%) |
Jan 25, 2011 | 31.63 | 31.66 | 31.16 | 31.51 | 250,056 | +0.04(+0.11%) |
Jan 24, 2011 | 31.33 | 32.05 | 31.24 | 31.48 | 264,349 | +0.16(+0.51%) |
Jan 21, 2011 | 31.89 | 32.16 | 31.19 | 31.32 | 316,915 | -0.41(-1.30%) |
Jan 20, 2011 | 32.17 | 32.29 | 31.59 | 31.73 | 287,974 | -0.62(-1.91%) |
Jan 19, 2011 | 33.28 | 33.30 | 32.12 | 32.34 | 270,414 | -0.98(-2.95%) |
Jan 18, 2011 | 33.10 | 33.44 | 32.98 | 33.33 | 389,040 | +0.05(+0.16%) |
Jan 14, 2011 | 33.14 | 33.33 | 32.82 | 33.27 | 225,651 | +0.13(+0.40%) |
Jan 13, 2011 | 33.22 | 33.37 | 33.01 | 33.14 | 224,708 | -0.05(-0.16%) |
Jan 12, 2011 | 33.57 | 33.57 | 33.02 | 33.19 | 302,746 | -0.03(-0.08%) |
Jan 11, 2011 | 33.69 | 33.69 | 33.10 | 33.22 | 314,715 | -0.35(-1.04%) |
Jan 10, 2011 | 33.14 | 33.86 | 32.86 | 33.57 | 394,189 | +0.27(+0.81%) |
Jan 07, 2011 | 33.63 | 33.74 | 32.75 | 33.30 | 246,533 | -0.30(-0.88%) |
Jan 06, 2011 | 33.48 | 33.78 | 33.43 | 33.60 | 234,330 | +0.25(+0.75%) |
Jan 05, 2011 | 33.02 | 33.54 | 33.02 | 33.35 | 244,256 | +0.25(+0.76%) |
Jan 04, 2011 | 34.27 | 34.27 | 32.72 | 33.10 | 495,527 | -0.91(-2.68%) |
Jan 03, 2011 | 33.68 | 34.26 | 33.63 | 34.01 | 433,156 | +0.73(+2.20%) |
Dec 31, 2010 | 33.90 | 34.12 | 33.24 | 33.27 | 283,740 | -0.63(-1.87%) |
Dec 30, 2010 | 33.86 | 34.37 | 33.86 | 33.91 | 180,628 | +0.07(+0.21%) |
Dec 29, 2010 | 33.81 | 34.00 | 33.81 | 33.84 | 135,849 | +0.11(+0.32%) |
Dec 28, 2010 | 33.81 | 33.96 | 33.53 | 33.73 | 272,145 | +0.04(+0.13%) |
Dec 27, 2010 | 33.38 | 33.87 | 33.34 | 33.69 | 210,146 | +0.15(+0.45%) |
Dec 23, 2010 | 33.79 | 34.04 | 33.51 | 33.53 | 213,302 | -0.25(-0.74%) |
Dec 22, 2010 | 33.52 | 33.88 | 33.42 | 33.78 | 308,831 | +0.37(+1.10%) |
Dec 21, 2010 | 33.26 | 33.51 | 33.18 | 33.42 | 331,479 | +0.38(+1.16%) |
Dec 20, 2010 | 33.52 | 33.60 | 32.98 | 33.03 | 398,258 | -0.46(-1.36%) |
Dec 17, 2010 | 33.70 | 33.77 | 33.44 | 33.49 | 550,058 | -0.25(-0.74%) |
Dec 16, 2010 | 33.38 | 33.79 | 33.28 | 33.74 | 252,279 | +0.35(+1.04%) |
Dec 15, 2010 | 33.52 | 34.04 | 33.35 | 33.39 | 259,535 | -0.18(-0.53%) |
Dec 14, 2010 | 33.61 | 33.99 | 33.44 | 33.57 | 271,058 | +0.11(+0.32%) |
Dec 13, 2010 | 33.77 | 34.01 | 33.35 | 33.46 | 271,492 | -0.11(-0.32%) |
Dec 10, 2010 | 33.03 | 33.61 | 32.92 | 33.57 | 499,360 | +0.53(+1.60%) |
Dec 09, 2010 | 33.01 | 33.08 | 32.71 | 33.04 | 323,302 | +0.09(+0.27%) |
Dec 08, 2010 | 32.62 | 33.02 | 32.59 | 32.95 | 259,391 | +0.40(+1.24%) |
Dec 07, 2010 | 32.93 | 32.97 | 32.47 | 32.55 | 324,950 | +0.05(+0.17%) |
Dec 06, 2010 | 32.38 | 32.62 | 32.09 | 32.50 | 227,794 | -0.05(-0.16%) |
Dec 03, 2010 | 32.19 | 32.61 | 32.05 | 32.55 | 315,012 | +0.16(+0.50%) |
Dec 02, 2010 | 32.13 | 32.42 | 31.91 | 32.39 | 306,867 | +0.24(+0.75%) |
Dec 01, 2010 | 32.33 | 32.69 | 31.96 | 32.15 | 432,611 | +0.17(+0.53%) |
Nov 30, 2010 | 31.71 | 32.21 | 31.53 | 31.98 | 612,492 | -0.08(-0.25%) |
Nov 29, 2010 | 31.86 | 32.17 | 31.33 | 32.06 | 452,210 | +0.13(+0.42%) |
Nov 26, 2010 | 31.73 | 32.10 | 31.58 | 31.92 | 82,441 | -0.13(-0.39%) |
Nov 24, 2010 | 31.43 | 32.05 | 32.05 | 32.05 | 319,823 | +0.78(+2.49%) |
Nov 23, 2010 | 31.08 | 31.29 | 30.69 | 31.27 | 257,394 | -0.35(-1.10%) |
Nov 22, 2010 | 31.57 | 31.92 | 31.24 | 31.62 | 382,175 | -0.14(-0.45%) |
Nov 19, 2010 | 31.72 | 32.09 | 31.47 | 31.76 | 282,206 | -0.09(-0.28%) |
Nov 18, 2010 | 31.23 | 31.92 | 31.16 | 31.85 | 419,351 | +1.05(+3.40%) |
Nov 17, 2010 | 30.76 | 31.07 | 30.59 | 30.81 | 225,435 | +0.10(+0.32%) |
Nov 16, 2010 | 31.16 | 31.32 | 30.32 | 30.71 | 369,778 | -0.88(-2.80%) |
Nov 15, 2010 | 31.69 | 31.99 | 31.52 | 31.59 | 316,910 | +0.11(+0.34%) |
Nov 12, 2010 | 31.62 | 32.27 | 31.32 | 31.49 | 442,366 | -0.49(-1.54%) |
Nov 11, 2010 | 31.78 | 32.14 | 30.86 | 31.98 | 461,285 | -0.34(-1.05%) |
Nov 10, 2010 | 32.02 | 32.36 | 31.65 | 32.32 | 371,488 | +0.34(+1.06%) |
Nov 09, 2010 | 32.15 | 32.48 | 31.84 | 31.98 | 347,511 | -0.32(-0.99%) |
Nov 08, 2010 | 32.19 | 32.36 | 31.92 | 32.30 | 420,467 | -0.09(-0.28%) |
Nov 05, 2010 | 31.95 | 32.53 | 30.57 | 32.39 | 1,693,374 | -1.38(-4.10%) |
Nov 04, 2010 | 34.35 | 34.41 | 33.62 | 33.77 | 692,365 | -0.33(-0.97%) |
Nov 03, 2010 | 32.19 | 34.29 | 32.16 | 34.10 | 896,288 | +2.04(+6.35%) |
Nov 02, 2010 | 31.84 | 32.38 | 31.39 | 32.07 | 553,627 | +0.66(+2.10%) |