Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.90 | 34.77 | 33.74 | 34.07 | 961,691 | +0.20(+0.60%) |
Jan 28, 2011 | 35.54 | 35.61 | 33.54 | 33.87 | 2,334,518 | -1.83(-5.12%) |
Jan 27, 2011 | 35.34 | 35.95 | 35.07 | 35.70 | 1,219,035 | +0.40(+1.14%) |
Jan 26, 2011 | 35.13 | 35.81 | 35.07 | 35.29 | 978,563 | +0.46(+1.33%) |
Jan 25, 2011 | 34.62 | 34.96 | 34.47 | 34.83 | 546,752 | +0.15(+0.42%) |
Jan 24, 2011 | 34.15 | 34.95 | 34.08 | 34.69 | 964,644 | +0.57(+1.68%) |
Jan 21, 2011 | 33.82 | 34.29 | 33.82 | 34.11 | 750,819 | +0.48(+1.43%) |
Jan 20, 2011 | 34.07 | 34.24 | 33.47 | 33.63 | 701,576 | -0.52(-1.53%) |
Jan 19, 2011 | 34.56 | 34.83 | 34.07 | 34.15 | 712,238 | -0.34(-0.98%) |
Jan 18, 2011 | 34.24 | 34.61 | 33.97 | 34.49 | 809,980 | +0.26(+0.77%) |
Jan 14, 2011 | 34.01 | 34.27 | 33.74 | 34.23 | 495,095 | +0.20(+0.58%) |
Jan 13, 2011 | 34.16 | 34.28 | 33.88 | 34.03 | 704,837 | -0.11(-0.31%) |
Jan 12, 2011 | 33.91 | 34.44 | 33.82 | 34.13 | 1,024,589 | +0.52(+1.55%) |
Jan 11, 2011 | 33.18 | 33.70 | 33.18 | 33.61 | 786,488 | +0.48(+1.45%) |
Jan 10, 2011 | 32.66 | 33.15 | 32.43 | 33.13 | 542,136 | +0.44(+1.33%) |
Jan 07, 2011 | 33.14 | 33.26 | 32.61 | 32.70 | 498,322 | -0.34(-1.02%) |
Jan 06, 2011 | 32.81 | 33.36 | 32.79 | 33.03 | 944,337 | +0.13(+0.40%) |
Jan 05, 2011 | 32.52 | 33.01 | 32.31 | 32.90 | 1,475,548 | +0.23(+0.71%) |
Jan 04, 2011 | 33.41 | 33.52 | 32.55 | 32.67 | 962,024 | -0.82(-2.44%) |
Jan 03, 2011 | 33.70 | 33.83 | 33.41 | 33.49 | 659,229 | +0.01(+0.02%) |
Dec 31, 2010 | 33.50 | 33.65 | 33.35 | 33.48 | 375,495 | -0.07(-0.22%) |
Dec 30, 2010 | 33.39 | 33.73 | 33.28 | 33.55 | 363,310 | +0.18(+0.53%) |
Dec 29, 2010 | 33.22 | 33.49 | 33.08 | 33.37 | 330,721 | +0.22(+0.68%) |
Dec 28, 2010 | 33.51 | 33.51 | 33.11 | 33.15 | 335,023 | -0.30(-0.89%) |
Dec 27, 2010 | 33.30 | 33.72 | 33.27 | 33.45 | 257,507 | +0.06(+0.18%) |
Dec 23, 2010 | 33.50 | 33.65 | 33.35 | 33.39 | 249,332 | -0.09(-0.28%) |
Dec 22, 2010 | 32.91 | 33.79 | 32.91 | 33.48 | 625,014 | +0.51(+1.54%) |
Dec 21, 2010 | 33.65 | 33.70 | 32.93 | 32.97 | 1,090,654 | -0.63(-1.86%) |
Dec 20, 2010 | 33.96 | 33.96 | 33.54 | 33.60 | 552,360 | -0.26(-0.78%) |
Dec 17, 2010 | 33.80 | 33.97 | 33.53 | 33.86 | 600,704 | +0.08(+0.23%) |
Dec 16, 2010 | 33.74 | 33.93 | 33.53 | 33.78 | 485,350 | +0.14(+0.41%) |
Dec 15, 2010 | 33.85 | 34.00 | 33.49 | 33.64 | 669,191 | -0.29(-0.85%) |
Dec 14, 2010 | 33.63 | 34.19 | 33.53 | 33.93 | 1,185,167 | +0.53(+1.60%) |
Dec 13, 2010 | 33.66 | 33.68 | 33.26 | 33.40 | 868,350 | -0.18(-0.53%) |
Dec 10, 2010 | 33.55 | 33.69 | 33.24 | 33.58 | 947,147 | +0.10(+0.30%) |
Dec 09, 2010 | 33.73 | 33.76 | 33.24 | 33.48 | 808,785 | -0.10(-0.29%) |
Dec 08, 2010 | 33.78 | 34.17 | 33.39 | 33.58 | 769,002 | -0.27(-0.80%) |
Dec 07, 2010 | 34.09 | 34.76 | 33.67 | 33.85 | 1,233,739 | -0.05(-0.16%) |
Dec 06, 2010 | 34.09 | 34.15 | 33.65 | 33.90 | 530,478 | -0.15(-0.43%) |
Dec 03, 2010 | 33.92 | 34.21 | 33.63 | 34.05 | 446,179 | +0.18(+0.53%) |
Dec 02, 2010 | 33.67 | 33.90 | 33.39 | 33.87 | 675,036 | +0.24(+0.71%) |
Dec 01, 2010 | 33.34 | 33.74 | 33.18 | 33.63 | 636,258 | +0.69(+2.08%) |
Nov 30, 2010 | 33.16 | 33.16 | 32.71 | 32.95 | 868,646 | -0.40(-1.19%) |
Nov 29, 2010 | 33.22 | 33.39 | 32.97 | 33.34 | 535,855 | -0.14(-0.41%) |
Nov 26, 2010 | 33.32 | 33.53 | 33.16 | 33.48 | 187,613 | -0.01(-0.04%) |
Nov 24, 2010 | 33.30 | 33.49 | 33.49 | 33.49 | 424,203 | +0.35(+1.05%) |
Nov 23, 2010 | 33.26 | 33.35 | 32.73 | 33.14 | 611,675 | -0.43(-1.28%) |
Nov 22, 2010 | 33.55 | 33.67 | 33.17 | 33.57 | 642,593 | -0.10(-0.29%) |
Nov 19, 2010 | 33.66 | 33.71 | 33.22 | 33.67 | 587,482 | -0.07(-0.19%) |
Nov 18, 2010 | 33.37 | 33.95 | 33.34 | 33.74 | 674,871 | +0.66(+2.00%) |
Nov 17, 2010 | 33.03 | 33.15 | 32.88 | 33.07 | 558,832 | +0.07(+0.20%) |
Nov 16, 2010 | 32.63 | 33.11 | 32.62 | 33.01 | 1,164,880 | +0.25(+0.76%) |
Nov 15, 2010 | 32.60 | 32.95 | 32.59 | 32.76 | 582,104 | +0.26(+0.81%) |
Nov 12, 2010 | 32.52 | 32.77 | 32.32 | 32.50 | 717,273 | -0.23(-0.70%) |
Nov 11, 2010 | 32.84 | 33.03 | 32.52 | 32.73 | 1,185,140 | -0.30(-0.89%) |
Nov 10, 2010 | 33.00 | 33.12 | 32.70 | 33.02 | 1,027,415 | -0.03(-0.10%) |
Nov 09, 2010 | 33.85 | 34.02 | 32.91 | 33.05 | 1,183,499 | -0.72(-2.14%) |
Nov 08, 2010 | 33.03 | 33.87 | 32.48 | 33.78 | 1,151,758 | -0.32(-0.94%) |
Nov 05, 2010 | 34.38 | 34.77 | 33.99 | 34.10 | 1,053,554 | +0.05(+0.15%) |
Nov 04, 2010 | 34.60 | 34.94 | 33.48 | 34.04 | 2,447,060 | -0.71(-2.04%) |
Nov 03, 2010 | 34.71 | 35.03 | 34.48 | 34.75 | 1,710,241 | -0.35(-1.01%) |
Nov 02, 2010 | 34.95 | 35.26 | 34.86 | 35.11 | 833,763 | +0.40(+1.15%) |