Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.17 | 31.20 | 30.82 | 31.11 | 81,517 | +0.09(+0.31%) |
Jan 28, 2011 | 30.96 | 31.19 | 30.74 | 31.02 | 128,794 | -0.08(-0.25%) |
Jan 27, 2011 | 31.22 | 31.41 | 30.87 | 31.10 | 111,547 | -0.03(-0.10%) |
Jan 26, 2011 | 30.82 | 31.24 | 30.55 | 31.13 | 137,445 | +0.25(+0.82%) |
Jan 25, 2011 | 30.85 | 30.90 | 30.50 | 30.88 | 53,831 | -0.05(-0.15%) |
Jan 24, 2011 | 30.44 | 31.02 | 30.44 | 30.92 | 98,257 | +0.46(+1.50%) |
Jan 21, 2011 | 30.45 | 30.80 | 29.87 | 30.47 | 186,430 | +0.26(+0.86%) |
Jan 20, 2011 | 29.98 | 30.32 | 29.89 | 30.20 | 112,111 | +0.09(+0.31%) |
Jan 19, 2011 | 29.87 | 30.17 | 29.71 | 30.11 | 140,108 | +0.10(+0.34%) |
Jan 18, 2011 | 29.72 | 30.09 | 29.60 | 30.01 | 85,590 | +0.13(+0.45%) |
Jan 14, 2011 | 29.56 | 29.87 | 29.56 | 29.87 | 136,537 | +0.24(+0.83%) |
Jan 13, 2011 | 29.68 | 29.76 | 29.45 | 29.63 | 101,714 | -0.02(-0.08%) |
Jan 12, 2011 | 29.55 | 29.66 | 29.28 | 29.65 | 144,587 | +0.24(+0.81%) |
Jan 11, 2011 | 30.42 | 30.42 | 29.02 | 29.41 | 463,753 | -2.15(-6.81%) |
Jan 10, 2011 | 31.27 | 31.75 | 30.92 | 31.56 | 51,770 | +0.11(+0.35%) |
Jan 07, 2011 | 31.70 | 31.75 | 30.95 | 31.45 | 61,360 | -0.26(-0.82%) |
Jan 06, 2011 | 31.77 | 31.89 | 31.47 | 31.71 | 80,596 | -0.11(-0.35%) |
Jan 05, 2011 | 31.75 | 31.84 | 31.17 | 31.82 | 58,870 | +0.00(+0.00%) |
Jan 04, 2011 | 32.23 | 32.23 | 31.35 | 31.82 | 74,316 | -0.24(-0.73%) |
Jan 03, 2011 | 31.81 | 32.29 | 31.71 | 32.06 | 78,942 | +0.44(+1.39%) |
Dec 31, 2010 | 31.75 | 32.15 | 31.62 | 31.62 | 63,449 | -0.11(-0.35%) |
Dec 30, 2010 | 31.45 | 32.27 | 31.41 | 31.73 | 72,289 | +0.28(+0.90%) |
Dec 29, 2010 | 31.58 | 31.66 | 31.33 | 31.45 | 40,944 | -0.13(-0.42%) |
Dec 28, 2010 | 31.71 | 31.82 | 31.28 | 31.58 | 51,217 | +0.03(+0.10%) |
Dec 27, 2010 | 31.56 | 31.74 | 31.28 | 31.55 | 82,205 | -0.08(-0.25%) |
Dec 23, 2010 | 31.81 | 31.82 | 31.45 | 31.63 | 79,852 | -0.23(-0.71%) |
Dec 22, 2010 | 31.87 | 32.06 | 31.73 | 31.86 | 57,159 | -0.03(-0.10%) |
Dec 21, 2010 | 31.77 | 32.28 | 31.75 | 31.89 | 148,847 | +0.14(+0.45%) |
Dec 20, 2010 | 32.19 | 32.32 | 31.64 | 31.75 | 123,886 | -0.50(-1.56%) |
Dec 17, 2010 | 32.59 | 32.74 | 32.08 | 32.25 | 266,967 | -0.33(-1.01%) |
Dec 16, 2010 | 32.39 | 32.79 | 32.25 | 32.58 | 96,614 | +0.22(+0.68%) |
Dec 15, 2010 | 32.12 | 32.66 | 32.12 | 32.36 | 66,620 | +0.31(+0.98%) |
Dec 14, 2010 | 31.92 | 32.26 | 31.90 | 32.04 | 59,514 | +0.12(+0.37%) |
Dec 13, 2010 | 32.00 | 32.16 | 31.70 | 31.93 | 41,251 | +0.01(+0.02%) |
Dec 10, 2010 | 31.82 | 31.93 | 31.31 | 31.92 | 40,369 | +0.21(+0.67%) |
Dec 09, 2010 | 31.84 | 31.99 | 31.57 | 31.71 | 74,437 | +0.17(+0.55%) |
Dec 08, 2010 | 31.39 | 31.79 | 31.34 | 31.53 | 39,595 | +0.21(+0.68%) |
Dec 07, 2010 | 31.40 | 31.48 | 31.21 | 31.32 | 47,973 | +0.04(+0.13%) |
Dec 06, 2010 | 31.10 | 31.39 | 30.89 | 31.28 | 49,904 | +0.18(+0.58%) |
Dec 03, 2010 | 30.70 | 31.17 | 30.68 | 31.10 | 47,986 | +0.20(+0.66%) |
Dec 02, 2010 | 30.83 | 30.97 | 30.77 | 30.90 | 41,944 | +0.04(+0.13%) |
Dec 01, 2010 | 31.10 | 31.17 | 30.76 | 30.86 | 63,826 | +0.17(+0.56%) |
Nov 30, 2010 | 30.70 | 31.00 | 30.43 | 30.69 | 103,378 | -0.38(-1.24%) |
Nov 29, 2010 | 30.62 | 31.19 | 30.17 | 31.07 | 50,500 | +0.17(+0.56%) |
Nov 26, 2010 | 30.76 | 31.17 | 30.76 | 30.90 | 20,380 | -0.22(-0.71%) |
Nov 24, 2010 | 30.79 | 31.12 | 31.12 | 31.12 | 59,622 | +0.36(+1.17%) |
Nov 23, 2010 | 30.44 | 30.79 | 30.40 | 30.76 | 44,023 | +0.07(+0.23%) |
Nov 22, 2010 | 30.66 | 30.77 | 30.18 | 30.69 | 47,904 | -0.02(-0.05%) |
Nov 19, 2010 | 30.44 | 30.78 | 30.21 | 30.70 | 75,688 | +0.31(+1.01%) |
Nov 18, 2010 | 29.85 | 30.64 | 29.85 | 30.40 | 100,517 | +0.92(+3.12%) |
Nov 17, 2010 | 29.74 | 29.74 | 29.30 | 29.48 | 51,099 | -0.22(-0.74%) |
Nov 16, 2010 | 30.12 | 30.19 | 29.38 | 29.70 | 72,186 | -0.54(-1.79%) |
Nov 15, 2010 | 30.25 | 30.62 | 30.12 | 30.24 | 29,424 | +0.14(+0.47%) |
Nov 12, 2010 | 30.14 | 30.52 | 29.85 | 30.10 | 49,340 | -0.35(-1.13%) |
Nov 11, 2010 | 30.07 | 30.57 | 30.07 | 30.44 | 29,266 | +0.02(+0.08%) |
Nov 10, 2010 | 30.30 | 30.44 | 29.88 | 30.42 | 76,093 | +0.14(+0.47%) |
Nov 09, 2010 | 30.22 | 32.54 | 29.95 | 30.28 | 549,293 | +0.11(+0.36%) |
Nov 08, 2010 | 29.95 | 30.32 | 29.92 | 30.17 | 63,199 | +0.11(+0.37%) |
Nov 05, 2010 | 30.13 | 30.17 | 29.82 | 30.06 | 41,493 | +0.05(+0.18%) |
Nov 04, 2010 | 30.03 | 30.14 | 29.68 | 30.00 | 121,712 | +0.39(+1.33%) |
Nov 03, 2010 | 29.92 | 29.99 | 29.37 | 29.61 | 53,248 | -0.20(-0.66%) |
Nov 02, 2010 | 29.73 | 30.04 | 29.51 | 29.81 | 49,112 | +0.45(+1.52%) |