Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 36.25 | 36.60 | 35.77 | 36.60 | 2,065 | +0.47(+1.30%) |
Jan 28, 2011 | 36.01 | 36.16 | 36.00 | 36.13 | 762 | +0.13(+0.36%) |
Jan 27, 2011 | 35.60 | 36.15 | 35.60 | 36.00 | 2,841 | -0.05(-0.14%) |
Jan 26, 2011 | 36.90 | 36.90 | 36.05 | 36.05 | 2,856 | -0.77(-2.09%) |
Jan 25, 2011 | 36.75 | 36.82 | 36.18 | 36.82 | 1,816 | +0.07(+0.19%) |
Jan 24, 2011 | 37.27 | 37.36 | 36.75 | 36.75 | 1,813 | -0.42(-1.13%) |
Jan 21, 2011 | 37.49 | 37.49 | 37.00 | 37.17 | 1,545 | +0.42(+1.14%) |
Jan 20, 2011 | 36.85 | 36.85 | 36.75 | 36.75 | 1,332 | -0.59(-1.58%) |
Jan 19, 2011 | 37.80 | 37.80 | 37.08 | 37.34 | 953 | -0.37(-0.98%) |
Jan 18, 2011 | 37.84 | 37.84 | 36.71 | 37.71 | 1,389 | +0.48(+1.29%) |
Jan 17, 2011 | 37.45 | 37.45 | 37.23 | 37.23 | 589 | -0.22(-0.59%) |
Jan 14, 2011 | 36.70 | 38.75 | 36.70 | 37.45 | 7,371 | +0.03(+0.08%) |
Jan 13, 2011 | 36.14 | 37.58 | 36.14 | 37.42 | 6,327 | +1.29(+3.57%) |
Jan 12, 2011 | 35.91 | 36.22 | 35.91 | 36.13 | 29,023 | +0.37(+1.03%) |
Jan 11, 2011 | 36.24 | 36.24 | 35.76 | 35.76 | 1,458 | -0.05(-0.14%) |
Jan 10, 2011 | 35.98 | 35.98 | 35.46 | 35.81 | 1,095 | -0.18(-0.50%) |
Jan 07, 2011 | 35.96 | 36.00 | 35.77 | 35.99 | 3,070 | +0.15(+0.42%) |
Jan 06, 2011 | 35.78 | 36.00 | 35.52 | 35.84 | 17,109 | +0.08(+0.22%) |
Jan 05, 2011 | 35.95 | 36.00 | 35.76 | 35.76 | 904 | -0.24(-0.67%) |
Jan 04, 2011 | 36.00 | 36.00 | 35.50 | 36.00 | 3,046 | -0.50(-1.37%) |
Dec 31, 2010 | 36.25 | 36.50 | 35.79 | 36.50 | 3,763 | +0.50(+1.39%) |
Dec 30, 2010 | 35.95 | 36.00 | 35.95 | 36.00 | 11,096 | +0.12(+0.33%) |
Dec 29, 2010 | 35.99 | 36.00 | 35.88 | 35.88 | 947 | +0.17(+0.48%) |
Dec 24, 2010 | 36.00 | 36.00 | 35.71 | 35.71 | 1,910 | -0.29(-0.81%) |
Dec 23, 2010 | 35.73 | 36.00 | 35.73 | 36.00 | 480 | +0.00(+0.00%) |
Dec 22, 2010 | 36.04 | 36.09 | 35.46 | 36.00 | 1,629 | -0.01(-0.03%) |
Dec 21, 2010 | 35.57 | 36.01 | 35.57 | 36.01 | 3,827 | -0.24(-0.66%) |
Dec 20, 2010 | 35.87 | 36.35 | 35.87 | 36.25 | 7,790 | +0.17(+0.47%) |
Dec 17, 2010 | 35.82 | 36.43 | 35.82 | 36.08 | 1,508 | +0.26(+0.73%) |
Dec 16, 2010 | 35.82 | 36.34 | 35.82 | 35.82 | 1,554 | -0.04(-0.11%) |
Dec 15, 2010 | 36.10 | 36.25 | 35.76 | 35.86 | 2,824 | -0.39(-1.08%) |
Dec 14, 2010 | 35.98 | 36.59 | 35.97 | 36.25 | 4,458 | -0.56(-1.52%) |
Dec 13, 2010 | 37.86 | 37.86 | 36.81 | 36.81 | 1,645 | -0.39(-1.05%) |
Dec 10, 2010 | 37.24 | 37.44 | 37.20 | 37.20 | 1,554 | -0.05(-0.13%) |
Dec 09, 2010 | 37.30 | 37.48 | 36.60 | 37.25 | 5,100 | -0.05(-0.13%) |
Dec 08, 2010 | 36.41 | 37.30 | 36.41 | 37.30 | 2,792 | +1.30(+3.61%) |
Dec 07, 2010 | 36.29 | 36.99 | 35.81 | 36.00 | 2,193 | -0.51(-1.40%) |
Dec 06, 2010 | 36.85 | 36.87 | 36.29 | 36.51 | 2,976 | -0.34(-0.92%) |
Dec 03, 2010 | 37.93 | 37.93 | 36.51 | 36.85 | 2,127 | -1.08(-2.85%) |
Dec 02, 2010 | 37.51 | 38.24 | 37.51 | 37.93 | 1,541 | -0.07(-0.18%) |
Dec 01, 2010 | 38.70 | 39.01 | 37.69 | 38.00 | 3,840 | -0.10(-0.26%) |
Nov 30, 2010 | 38.00 | 38.26 | 37.75 | 38.10 | 969 | +0.08(+0.21%) |
Nov 29, 2010 | 38.02 | 38.02 | 38.02 | 38.02 | 426 | +0.39(+1.04%) |
Nov 26, 2010 | 37.63 | 37.63 | 37.63 | 37.63 | 132 | -0.37(-0.97%) |
Nov 25, 2010 | 38.38 | 38.40 | 37.63 | 38.00 | 2,570 | +0.29(+0.77%) |
Nov 24, 2010 | 37.71 | 37.71 | 37.71 | 37.71 | 530 | -0.48(-1.26%) |
Nov 23, 2010 | 38.05 | 38.19 | 38.03 | 38.19 | 2,300 | -0.85(-2.18%) |
Nov 22, 2010 | 39.04 | 39.04 | 39.04 | 39.04 | 0 | +0.00(+0.00%) |
Nov 19, 2010 | 39.04 | 39.04 | 39.04 | 39.04 | 0 | +0.00(+0.00%) |
Nov 18, 2010 | 38.55 | 39.04 | 38.55 | 39.04 | 1,900 | +0.79(+2.07%) |
Nov 17, 2010 | 38.25 | 38.45 | 38.25 | 38.25 | 715 | +0.00(+0.00%) |
Nov 16, 2010 | 38.25 | 38.25 | 38.25 | 38.25 | 560 | -0.14(-0.36%) |
Nov 15, 2010 | 38.01 | 38.50 | 37.91 | 38.39 | 2,700 | +0.59(+1.56%) |
Nov 12, 2010 | 38.00 | 38.25 | 37.80 | 37.80 | 6,913 | -0.30(-0.79%) |
Nov 11, 2010 | 38.00 | 38.10 | 37.94 | 38.10 | 9,425 | +0.10(+0.26%) |
Nov 10, 2010 | 37.51 | 38.00 | 37.51 | 38.00 | 3,890 | +0.01(+0.03%) |
Nov 09, 2010 | 38.00 | 38.00 | 37.56 | 37.99 | 3,630 | -0.01(-0.03%) |
Nov 08, 2010 | 38.51 | 38.51 | 37.85 | 38.00 | 3,742 | -1.05(-2.69%) |
Nov 05, 2010 | 38.70 | 39.05 | 38.65 | 39.05 | 1,375 | +0.35(+0.90%) |
Nov 04, 2010 | 39.14 | 39.14 | 38.70 | 38.70 | 825 | +0.36(+0.94%) |
Nov 03, 2010 | 38.47 | 38.53 | 38.15 | 38.34 | 1,560 | +0.01(+0.03%) |
Nov 02, 2010 | 38.90 | 38.90 | 38.00 | 38.33 | 2,564 | -0.57(-1.47%) |