Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.85 | 34.08 | 32.91 | 33.66 | 95,027 | +0.08(+0.23%) |
Jan 28, 2011 | 35.52 | 35.52 | 33.26 | 33.58 | 100,137 | -2.04(-5.73%) |
Jan 27, 2011 | 35.81 | 35.82 | 34.86 | 35.62 | 24,470 | -0.19(-0.54%) |
Jan 26, 2011 | 35.14 | 35.99 | 35.04 | 35.82 | 77,137 | +0.71(+2.01%) |
Jan 25, 2011 | 34.44 | 35.11 | 34.16 | 35.11 | 56,136 | +0.38(+1.09%) |
Jan 24, 2011 | 34.68 | 35.15 | 34.48 | 34.73 | 92,861 | -0.01(-0.03%) |
Jan 21, 2011 | 35.92 | 36.02 | 34.22 | 34.74 | 65,907 | -0.83(-2.34%) |
Jan 20, 2011 | 36.03 | 36.33 | 35.20 | 35.57 | 38,182 | -0.75(-2.05%) |
Jan 19, 2011 | 37.15 | 37.41 | 35.92 | 36.32 | 106,760 | -0.95(-2.55%) |
Jan 18, 2011 | 36.95 | 37.35 | 36.54 | 37.27 | 52,418 | +0.06(+0.16%) |
Jan 14, 2011 | 36.64 | 37.21 | 36.30 | 37.21 | 94,467 | +0.46(+1.26%) |
Jan 13, 2011 | 37.16 | 37.17 | 36.26 | 36.75 | 41,655 | -0.42(-1.12%) |
Jan 12, 2011 | 37.12 | 37.28 | 36.86 | 37.16 | 47,350 | +0.49(+1.35%) |
Jan 11, 2011 | 36.87 | 36.89 | 36.02 | 36.67 | 50,954 | -0.09(-0.24%) |
Jan 10, 2011 | 36.45 | 36.79 | 36.36 | 36.76 | 70,231 | +0.03(+0.08%) |
Jan 07, 2011 | 36.97 | 36.97 | 36.06 | 36.73 | 70,275 | -0.06(-0.16%) |
Jan 06, 2011 | 37.38 | 37.38 | 36.31 | 36.78 | 47,690 | -0.69(-1.83%) |
Jan 05, 2011 | 36.95 | 37.69 | 36.78 | 37.47 | 41,131 | +0.45(+1.23%) |
Jan 04, 2011 | 38.19 | 38.19 | 36.29 | 37.02 | 63,985 | -0.93(-2.45%) |
Jan 03, 2011 | 38.36 | 38.72 | 37.81 | 37.95 | 52,370 | +0.12(+0.31%) |
Dec 31, 2010 | 37.08 | 38.11 | 36.78 | 37.83 | 61,600 | +0.75(+2.01%) |
Dec 30, 2010 | 37.60 | 37.79 | 37.05 | 37.08 | 26,769 | -0.55(-1.47%) |
Dec 29, 2010 | 37.66 | 37.87 | 37.53 | 37.64 | 23,470 | +0.18(+0.49%) |
Dec 28, 2010 | 37.99 | 38.10 | 37.26 | 37.45 | 65,745 | -0.48(-1.28%) |
Dec 27, 2010 | 36.51 | 38.14 | 36.49 | 37.94 | 49,890 | +0.51(+1.36%) |
Dec 23, 2010 | 37.26 | 37.88 | 37.26 | 37.43 | 48,547 | +0.30(+0.82%) |
Dec 22, 2010 | 36.57 | 37.60 | 36.57 | 37.12 | 38,008 | +0.04(+0.10%) |
Dec 21, 2010 | 36.59 | 37.52 | 36.59 | 37.08 | 54,951 | +0.78(+2.16%) |
Dec 20, 2010 | 36.71 | 36.72 | 35.93 | 36.30 | 58,404 | -0.13(-0.35%) |
Dec 17, 2010 | 36.45 | 36.77 | 36.00 | 36.43 | 144,398 | +0.05(+0.13%) |
Dec 16, 2010 | 35.78 | 36.46 | 35.42 | 36.38 | 67,721 | +0.60(+1.68%) |
Dec 15, 2010 | 35.77 | 36.41 | 35.55 | 35.78 | 74,011 | -0.10(-0.27%) |
Dec 14, 2010 | 36.01 | 36.01 | 35.72 | 35.87 | 73,615 | +0.13(+0.35%) |
Dec 13, 2010 | 36.15 | 36.38 | 35.75 | 35.75 | 45,900 | -0.35(-0.97%) |
Dec 10, 2010 | 35.84 | 36.32 | 35.25 | 36.10 | 81,861 | +0.24(+0.67%) |
Dec 09, 2010 | 36.76 | 36.76 | 35.36 | 35.85 | 129,855 | -0.42(-1.15%) |
Dec 08, 2010 | 37.16 | 37.23 | 36.09 | 36.27 | 81,148 | -0.71(-1.91%) |
Dec 07, 2010 | 36.78 | 37.71 | 36.50 | 36.98 | 108,976 | +0.74(+2.03%) |
Dec 06, 2010 | 36.03 | 36.40 | 35.93 | 36.24 | 31,128 | +0.06(+0.16%) |
Dec 03, 2010 | 35.89 | 36.28 | 35.69 | 36.18 | 75,877 | -0.06(-0.16%) |
Dec 02, 2010 | 35.99 | 36.33 | 35.79 | 36.24 | 74,661 | +0.25(+0.70%) |
Dec 01, 2010 | 36.45 | 37.36 | 35.80 | 35.99 | 192,668 | +0.28(+0.79%) |
Nov 30, 2010 | 35.21 | 35.72 | 35.15 | 35.71 | 146,378 | +0.04(+0.11%) |
Nov 29, 2010 | 35.42 | 35.77 | 34.85 | 35.67 | 74,760 | -0.10(-0.27%) |
Nov 26, 2010 | 36.13 | 36.13 | 35.67 | 35.77 | 9,551 | -0.45(-1.26%) |
Nov 24, 2010 | 34.98 | 36.22 | 36.22 | 36.22 | 122,523 | +1.34(+3.83%) |
Nov 23, 2010 | 34.82 | 35.03 | 34.17 | 34.89 | 80,286 | -0.29(-0.83%) |
Nov 22, 2010 | 34.85 | 35.32 | 34.41 | 35.18 | 44,573 | +0.15(+0.44%) |
Nov 19, 2010 | 34.70 | 35.33 | 33.95 | 35.02 | 155,041 | +0.32(+0.92%) |
Nov 18, 2010 | 34.36 | 35.08 | 34.24 | 34.70 | 73,103 | +0.88(+2.60%) |
Nov 17, 2010 | 33.88 | 33.89 | 33.45 | 33.82 | 45,587 | +0.00(+0.00%) |
Nov 16, 2010 | 33.30 | 33.92 | 32.97 | 33.82 | 92,667 | +0.13(+0.37%) |
Nov 15, 2010 | 33.88 | 34.19 | 33.63 | 33.70 | 37,127 | -0.03(-0.09%) |
Nov 12, 2010 | 33.71 | 34.06 | 33.45 | 33.73 | 41,221 | -0.19(-0.57%) |
Nov 11, 2010 | 34.19 | 34.45 | 33.88 | 33.92 | 98,089 | -0.72(-2.07%) |
Nov 10, 2010 | 34.34 | 34.97 | 33.79 | 34.63 | 49,859 | +0.45(+1.33%) |
Nov 09, 2010 | 35.00 | 35.09 | 33.97 | 34.18 | 34,980 | -0.75(-2.13%) |
Nov 08, 2010 | 34.08 | 35.09 | 34.00 | 34.93 | 54,267 | +0.59(+1.72%) |
Nov 05, 2010 | 34.69 | 35.33 | 34.02 | 34.34 | 71,950 | -0.36(-1.03%) |
Nov 04, 2010 | 33.49 | 34.84 | 33.49 | 34.69 | 76,522 | +1.93(+5.88%) |
Nov 03, 2010 | 32.70 | 32.81 | 32.35 | 32.77 | 35,403 | +0.06(+0.19%) |
Nov 02, 2010 | 31.94 | 32.86 | 31.94 | 32.70 | 68,084 | +1.09(+3.44%) |