Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.56 | 32.27 | 30.55 | 31.84 | 721,515 | +0.65(+2.08%) |
Jan 28, 2011 | 32.11 | 32.24 | 31.15 | 31.20 | 503,948 | -0.85(-2.64%) |
Jan 27, 2011 | 32.26 | 32.82 | 31.62 | 32.04 | 988,780 | -0.32(-0.98%) |
Jan 26, 2011 | 30.28 | 34.29 | 30.28 | 32.36 | 2,037,966 | +1.77(+5.80%) |
Jan 25, 2011 | 30.08 | 30.63 | 30.03 | 30.58 | 508,557 | +0.41(+1.37%) |
Jan 24, 2011 | 29.98 | 30.33 | 29.79 | 30.17 | 397,805 | +0.27(+0.91%) |
Jan 21, 2011 | 30.09 | 30.25 | 29.86 | 29.90 | 293,891 | +0.07(+0.22%) |
Jan 20, 2011 | 30.70 | 30.70 | 29.73 | 29.83 | 362,884 | -0.88(-2.88%) |
Jan 19, 2011 | 31.25 | 31.42 | 30.56 | 30.72 | 959,445 | -0.52(-1.67%) |
Jan 18, 2011 | 30.81 | 31.24 | 30.77 | 31.24 | 613,899 | +0.49(+1.58%) |
Jan 14, 2011 | 30.46 | 30.91 | 30.19 | 30.75 | 460,255 | +0.29(+0.94%) |
Jan 13, 2011 | 30.13 | 30.50 | 30.06 | 30.47 | 437,217 | +0.27(+0.90%) |
Jan 12, 2011 | 29.55 | 30.44 | 29.41 | 30.19 | 371,589 | +0.99(+3.40%) |
Jan 11, 2011 | 29.58 | 29.65 | 28.96 | 29.20 | 491,226 | -0.36(-1.22%) |
Jan 10, 2011 | 28.96 | 29.85 | 28.64 | 29.56 | 582,751 | +0.49(+1.70%) |
Jan 07, 2011 | 29.03 | 29.45 | 28.60 | 29.07 | 442,217 | +0.08(+0.28%) |
Jan 06, 2011 | 28.54 | 29.10 | 28.43 | 28.99 | 590,600 | +0.60(+2.10%) |
Jan 05, 2011 | 28.48 | 28.57 | 28.38 | 28.39 | 436,878 | -0.17(-0.59%) |
Jan 04, 2011 | 28.90 | 28.95 | 28.26 | 28.56 | 326,673 | -0.53(-1.82%) |
Jan 03, 2011 | 28.04 | 29.15 | 28.00 | 29.09 | 367,358 | +1.37(+4.94%) |
Dec 31, 2010 | 28.04 | 28.21 | 27.71 | 27.72 | 198,731 | -0.37(-1.31%) |
Dec 30, 2010 | 27.90 | 28.33 | 27.89 | 28.09 | 147,853 | +0.18(+0.63%) |
Dec 29, 2010 | 28.10 | 28.15 | 27.90 | 27.91 | 188,111 | -0.12(-0.42%) |
Dec 28, 2010 | 28.11 | 28.25 | 27.97 | 28.03 | 129,174 | -0.07(-0.24%) |
Dec 27, 2010 | 28.04 | 28.20 | 27.63 | 28.10 | 140,462 | -0.09(-0.31%) |
Dec 23, 2010 | 28.36 | 28.40 | 28.10 | 28.18 | 264,157 | -0.18(-0.65%) |
Dec 22, 2010 | 28.59 | 28.63 | 28.10 | 28.37 | 338,603 | -0.14(-0.49%) |
Dec 21, 2010 | 28.52 | 28.63 | 28.35 | 28.51 | 309,954 | +0.14(+0.49%) |
Dec 20, 2010 | 27.89 | 28.55 | 27.89 | 28.37 | 473,908 | +0.29(+1.05%) |
Dec 17, 2010 | 28.15 | 28.20 | 27.85 | 28.07 | 752,914 | -0.10(-0.34%) |
Dec 16, 2010 | 28.04 | 28.29 | 27.86 | 28.17 | 196,001 | +0.15(+0.55%) |
Dec 15, 2010 | 27.51 | 28.41 | 27.51 | 28.02 | 509,674 | +0.44(+1.60%) |
Dec 14, 2010 | 27.44 | 27.68 | 27.36 | 27.57 | 211,376 | +0.15(+0.54%) |
Dec 13, 2010 | 27.39 | 27.59 | 27.35 | 27.43 | 363,823 | +0.18(+0.65%) |
Dec 10, 2010 | 27.31 | 27.40 | 27.18 | 27.25 | 456,612 | +0.01(+0.05%) |
Dec 09, 2010 | 27.39 | 27.39 | 27.03 | 27.23 | 402,947 | +0.05(+0.19%) |
Dec 08, 2010 | 27.53 | 27.61 | 27.15 | 27.18 | 304,986 | -0.35(-1.28%) |
Dec 07, 2010 | 27.74 | 27.76 | 27.45 | 27.54 | 526,891 | +0.07(+0.27%) |
Dec 06, 2010 | 27.46 | 27.57 | 27.27 | 27.46 | 274,970 | -0.07(-0.24%) |
Dec 03, 2010 | 27.33 | 27.61 | 27.24 | 27.53 | 235,409 | +0.11(+0.40%) |
Dec 02, 2010 | 27.09 | 27.58 | 27.09 | 27.42 | 358,799 | +0.33(+1.22%) |
Dec 01, 2010 | 26.86 | 27.20 | 26.74 | 27.09 | 537,230 | +0.73(+2.77%) |
Nov 30, 2010 | 25.67 | 26.72 | 25.53 | 26.36 | 1,035,932 | +0.49(+1.88%) |
Nov 29, 2010 | 25.52 | 25.92 | 25.36 | 25.87 | 452,052 | +0.25(+0.98%) |
Nov 26, 2010 | 25.60 | 25.84 | 25.53 | 25.62 | 62,493 | -0.15(-0.57%) |
Nov 24, 2010 | 25.55 | 25.77 | 25.77 | 25.77 | 229,793 | +0.48(+1.89%) |
Nov 23, 2010 | 25.36 | 25.37 | 25.11 | 25.29 | 552,608 | -0.37(-1.43%) |
Nov 22, 2010 | 25.20 | 25.78 | 25.20 | 25.66 | 513,114 | +0.34(+1.33%) |
Nov 19, 2010 | 25.30 | 25.45 | 25.09 | 25.32 | 242,523 | -0.01(-0.06%) |
Nov 18, 2010 | 25.37 | 25.67 | 25.27 | 25.34 | 233,846 | +0.31(+1.23%) |
Nov 17, 2010 | 25.00 | 25.09 | 24.81 | 25.03 | 463,611 | -0.02(-0.09%) |
Nov 16, 2010 | 25.10 | 25.15 | 24.74 | 25.05 | 431,269 | -0.33(-1.30%) |
Nov 15, 2010 | 25.42 | 25.62 | 25.18 | 25.38 | 328,545 | +0.01(+0.03%) |
Nov 12, 2010 | 25.42 | 25.53 | 25.26 | 25.37 | 526,638 | -0.15(-0.60%) |
Nov 11, 2010 | 25.40 | 25.69 | 25.35 | 25.53 | 539,746 | -0.18(-0.68%) |
Nov 10, 2010 | 25.81 | 25.90 | 25.34 | 25.70 | 379,751 | -0.10(-0.37%) |
Nov 09, 2010 | 26.05 | 26.12 | 25.65 | 25.80 | 557,132 | -0.25(-0.96%) |
Nov 08, 2010 | 25.86 | 26.05 | 25.63 | 26.05 | 250,718 | +0.03(+0.11%) |
Nov 05, 2010 | 26.02 | 26.22 | 25.82 | 26.02 | 501,482 | -0.05(-0.20%) |
Nov 04, 2010 | 25.66 | 26.10 | 25.52 | 26.07 | 451,115 | +0.82(+3.25%) |
Nov 03, 2010 | 25.15 | 25.26 | 24.93 | 25.25 | 375,603 | +0.09(+0.35%) |
Nov 02, 2010 | 25.20 | 25.31 | 25.00 | 25.16 | 230,448 | +0.26(+1.03%) |