Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.00 | 34.33 | 32.92 | 33.85 | 1,008,030 | +1.22(+3.74%) |
Jan 28, 2011 | 32.00 | 32.98 | 31.70 | 32.63 | 407,559 | +0.59(+1.84%) |
Jan 27, 2011 | 33.17 | 33.17 | 31.73 | 32.04 | 662,196 | -1.17(-3.52%) |
Jan 26, 2011 | 31.56 | 33.38 | 31.49 | 33.21 | 517,319 | +1.65(+5.23%) |
Jan 25, 2011 | 32.41 | 32.65 | 30.83 | 31.56 | 552,036 | -1.06(-3.25%) |
Jan 24, 2011 | 31.19 | 33.13 | 31.05 | 32.62 | 541,543 | +1.37(+4.38%) |
Jan 21, 2011 | 32.03 | 32.57 | 31.16 | 31.25 | 544,502 | -0.66(-2.07%) |
Jan 20, 2011 | 32.59 | 32.73 | 31.26 | 31.91 | 947,049 | -1.18(-3.57%) |
Jan 19, 2011 | 33.77 | 33.80 | 32.68 | 33.09 | 394,265 | -0.71(-2.10%) |
Jan 18, 2011 | 33.53 | 33.91 | 33.11 | 33.80 | 534,990 | -0.19(-0.56%) |
Jan 14, 2011 | 34.21 | 34.69 | 33.64 | 33.99 | 506,870 | -0.35(-1.02%) |
Jan 13, 2011 | 34.49 | 34.58 | 34.03 | 34.34 | 318,486 | -0.14(-0.41%) |
Jan 12, 2011 | 34.44 | 34.80 | 33.54 | 34.48 | 674,318 | +0.39(+1.14%) |
Jan 11, 2011 | 33.76 | 34.80 | 33.35 | 34.09 | 428,688 | +0.44(+1.31%) |
Jan 10, 2011 | 33.01 | 33.89 | 32.19 | 33.65 | 424,857 | +0.49(+1.48%) |
Jan 07, 2011 | 33.61 | 33.68 | 32.06 | 33.16 | 947,428 | -1.04(-3.04%) |
Jan 06, 2011 | 33.51 | 34.88 | 33.09 | 34.20 | 830,750 | +0.79(+2.36%) |
Jan 05, 2011 | 33.56 | 33.91 | 32.76 | 33.41 | 856,181 | -0.36(-1.07%) |
Jan 04, 2011 | 34.64 | 34.95 | 33.21 | 33.77 | 550,870 | -0.84(-2.43%) |
Jan 03, 2011 | 34.94 | 34.98 | 34.41 | 34.61 | 357,543 | +0.12(+0.35%) |
Dec 31, 2010 | 34.50 | 34.73 | 34.14 | 34.49 | 357,970 | +0.00(+0.00%) |
Dec 30, 2010 | 34.12 | 34.78 | 33.86 | 34.49 | 779,594 | +0.41(+1.20%) |
Dec 29, 2010 | 32.95 | 34.21 | 32.93 | 34.08 | 309,706 | +1.17(+3.56%) |
Dec 28, 2010 | 33.32 | 33.60 | 32.66 | 32.91 | 316,412 | -0.27(-0.81%) |
Dec 27, 2010 | 33.10 | 33.27 | 32.65 | 33.18 | 310,022 | -0.15(-0.45%) |
Dec 23, 2010 | 32.77 | 33.60 | 32.70 | 33.33 | 405,123 | +0.42(+1.28%) |
Dec 22, 2010 | 32.69 | 33.15 | 31.77 | 32.91 | 656,030 | +0.51(+1.57%) |
Dec 21, 2010 | 31.29 | 32.74 | 30.87 | 32.40 | 648,804 | +1.35(+4.35%) |
Dec 20, 2010 | 31.86 | 31.86 | 30.57 | 31.05 | 838,148 | +0.48(+1.57%) |
Dec 17, 2010 | 30.55 | 30.83 | 30.00 | 30.57 | 683,698 | -0.04(-0.13%) |
Dec 16, 2010 | 29.90 | 30.66 | 29.60 | 30.61 | 568,636 | +0.71(+2.37%) |
Dec 15, 2010 | 29.07 | 30.36 | 28.93 | 29.90 | 774,337 | +0.85(+2.93%) |
Dec 14, 2010 | 29.67 | 29.78 | 28.86 | 29.05 | 566,449 | -0.43(-1.46%) |
Dec 13, 2010 | 29.46 | 30.83 | 29.29 | 29.48 | 726,153 | -0.35(-1.17%) |
Dec 10, 2010 | 29.05 | 30.45 | 29.05 | 29.83 | 2,193,414 | -0.48(-1.58%) |
Dec 09, 2010 | 29.44 | 30.58 | 28.83 | 30.31 | 705,157 | +1.21(+4.16%) |
Dec 08, 2010 | 30.11 | 30.45 | 28.88 | 29.10 | 829,146 | -0.99(-3.29%) |
Dec 07, 2010 | 33.29 | 34.15 | 29.65 | 30.09 | 1,678,322 | -2.70(-8.23%) |
Dec 06, 2010 | 31.50 | 32.96 | 31.50 | 32.79 | 1,288,653 | +1.33(+4.23%) |
Dec 03, 2010 | 30.57 | 31.83 | 30.56 | 31.46 | 644,864 | +0.68(+2.21%) |
Dec 02, 2010 | 30.36 | 30.84 | 29.85 | 30.78 | 952,751 | +0.43(+1.42%) |
Dec 01, 2010 | 29.67 | 30.42 | 29.17 | 30.35 | 790,168 | +1.33(+4.58%) |
Nov 30, 2010 | 28.66 | 29.61 | 28.11 | 29.02 | 1,303,283 | +1.01(+3.61%) |
Nov 29, 2010 | 28.24 | 28.48 | 27.73 | 28.01 | 729,940 | +0.05(+0.18%) |
Nov 26, 2010 | 27.45 | 28.06 | 27.20 | 27.96 | 101,061 | +0.25(+0.88%) |
Nov 24, 2010 | 27.35 | 27.71 | 27.71 | 27.71 | 329,834 | +0.54(+2.01%) |
Nov 23, 2010 | 27.84 | 27.84 | 26.99 | 27.17 | 467,652 | -1.13(-3.99%) |
Nov 22, 2010 | 27.85 | 28.45 | 27.33 | 28.30 | 558,867 | +0.21(+0.75%) |
Nov 19, 2010 | 27.10 | 28.18 | 26.53 | 28.09 | 343,627 | +1.00(+3.69%) |
Nov 18, 2010 | 26.74 | 27.17 | 26.71 | 27.09 | 211,187 | +0.66(+2.50%) |
Nov 17, 2010 | 26.42 | 27.04 | 26.28 | 26.43 | 484,686 | +0.21(+0.80%) |
Nov 16, 2010 | 25.94 | 26.66 | 25.45 | 26.22 | 981,837 | +0.15(+0.58%) |
Nov 15, 2010 | 27.09 | 27.40 | 26.05 | 26.07 | 396,732 | -1.24(-4.54%) |
Nov 12, 2010 | 28.20 | 28.27 | 26.97 | 27.31 | 640,207 | -1.12(-3.94%) |
Nov 11, 2010 | 27.13 | 28.43 | 26.32 | 28.43 | 744,666 | +0.98(+3.57%) |
Nov 10, 2010 | 26.73 | 27.99 | 26.21 | 27.45 | 829,124 | +0.69(+2.58%) |
Nov 09, 2010 | 26.00 | 28.05 | 25.89 | 26.76 | 1,663,873 | +2.11(+8.56%) |
Nov 08, 2010 | 24.32 | 24.75 | 24.14 | 24.65 | 556,388 | +0.16(+0.65%) |
Nov 05, 2010 | 24.64 | 24.85 | 24.29 | 24.49 | 289,443 | -0.15(-0.61%) |
Nov 04, 2010 | 24.42 | 25.14 | 24.38 | 24.64 | 358,319 | +0.73(+3.05%) |
Nov 03, 2010 | 24.50 | 24.64 | 23.51 | 23.91 | 523,474 | -0.59(-2.41%) |
Nov 02, 2010 | 24.35 | 24.77 | 23.89 | 24.50 | 357,989 | +0.50(+2.08%) |