Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.86 | 29.98 | 29.86 | 29.95 | 175,886 | +0.07(+0.24%) |
Jan 28, 2011 | 30.11 | 30.11 | 29.83 | 29.88 | 142,041 | -0.20(-0.65%) |
Jan 27, 2011 | 30.20 | 30.31 | 30.07 | 30.07 | 290,451 | -0.14(-0.47%) |
Jan 26, 2011 | 30.13 | 30.24 | 30.07 | 30.21 | 302,933 | +0.12(+0.40%) |
Jan 25, 2011 | 30.00 | 30.17 | 30.00 | 30.09 | 236,194 | +0.04(+0.14%) |
Jan 24, 2011 | 30.09 | 30.12 | 29.95 | 30.05 | 315,537 | -0.19(-0.63%) |
Jan 21, 2011 | 30.20 | 30.25 | 30.16 | 30.24 | 156,168 | -0.04(-0.12%) |
Jan 20, 2011 | 30.30 | 30.30 | 30.09 | 30.28 | 220,833 | -0.15(-0.48%) |
Jan 19, 2011 | 30.60 | 30.60 | 30.35 | 30.43 | 281,910 | -0.16(-0.53%) |
Jan 18, 2011 | 30.56 | 30.69 | 30.18 | 30.59 | 374,393 | -0.02(-0.06%) |
Jan 14, 2011 | 30.56 | 30.65 | 30.53 | 30.61 | 208,682 | -0.11(-0.37%) |
Jan 13, 2011 | 30.76 | 30.80 | 30.68 | 30.72 | 144,456 | +0.02(+0.08%) |
Jan 12, 2011 | 30.65 | 30.79 | 30.61 | 30.69 | 264,921 | +0.09(+0.31%) |
Jan 11, 2011 | 30.59 | 30.63 | 30.48 | 30.60 | 482,240 | +0.07(+0.23%) |
Jan 10, 2011 | 30.49 | 30.53 | 30.39 | 30.53 | 295,730 | -0.17(-0.56%) |
Jan 07, 2011 | 30.65 | 30.72 | 30.57 | 30.70 | 442,345 | +0.05(+0.15%) |
Jan 06, 2011 | 30.82 | 30.82 | 30.63 | 30.65 | 145,645 | -0.18(-0.60%) |
Jan 05, 2011 | 30.83 | 30.85 | 30.75 | 30.84 | 306,605 | -0.07(-0.21%) |
Jan 04, 2011 | 30.93 | 30.97 | 30.83 | 30.90 | 527,710 | -0.00(-0.01%) |
Jan 03, 2011 | 30.83 | 30.96 | 30.82 | 30.90 | 324,325 | +0.07(+0.21%) |
Dec 31, 2010 | 30.71 | 30.89 | 30.71 | 30.84 | 115,551 | +0.08(+0.27%) |
Dec 30, 2010 | 30.65 | 30.77 | 30.64 | 30.76 | 352,823 | +0.19(+0.63%) |
Dec 29, 2010 | 30.46 | 30.57 | 30.43 | 30.56 | 277,148 | +0.14(+0.45%) |
Dec 28, 2010 | 30.50 | 30.53 | 30.38 | 30.43 | 144,949 | +0.07(+0.23%) |
Dec 27, 2010 | 30.39 | 30.39 | 30.32 | 30.36 | 80,569 | +0.03(+0.10%) |
Dec 23, 2010 | 30.30 | 30.38 | 30.29 | 30.33 | 153,051 | +0.02(+0.05%) |
Dec 22, 2010 | 30.27 | 30.34 | 30.22 | 30.31 | 741,209 | -0.15(-0.51%) |
Dec 21, 2010 | 30.43 | 30.48 | 30.41 | 30.46 | 249,861 | +0.04(+0.12%) |
Dec 20, 2010 | 30.48 | 30.48 | 30.35 | 30.43 | 267,521 | +0.01(+0.04%) |
Dec 17, 2010 | 30.50 | 30.50 | 30.42 | 30.42 | 86,582 | -0.08(-0.27%) |
Dec 16, 2010 | 30.42 | 30.53 | 30.42 | 30.50 | 147,478 | +0.01(+0.02%) |
Dec 15, 2010 | 30.53 | 30.66 | 30.47 | 30.49 | 685,787 | -0.12(-0.39%) |
Dec 14, 2010 | 30.65 | 30.67 | 30.56 | 30.61 | 144,149 | -0.02(-0.05%) |
Dec 13, 2010 | 30.68 | 30.68 | 30.61 | 30.63 | 199,214 | -0.03(-0.09%) |
Dec 10, 2010 | 30.58 | 30.68 | 30.53 | 30.65 | 291,684 | +0.05(+0.17%) |
Dec 09, 2010 | 30.71 | 30.71 | 30.54 | 30.60 | 497,118 | -0.13(-0.42%) |
Dec 08, 2010 | 30.69 | 30.78 | 30.64 | 30.73 | 794,262 | -0.17(-0.54%) |
Dec 07, 2010 | 30.97 | 30.99 | 30.79 | 30.90 | 630,146 | +0.01(+0.02%) |
Dec 06, 2010 | 30.80 | 30.93 | 30.73 | 30.89 | 1,136,092 | +0.09(+0.29%) |
Dec 03, 2010 | 30.72 | 30.85 | 30.67 | 30.80 | 102,373 | +0.12(+0.39%) |
Dec 02, 2010 | 30.52 | 30.75 | 30.48 | 30.68 | 155,915 | +0.11(+0.37%) |
Dec 01, 2010 | 30.39 | 30.59 | 30.39 | 30.57 | 168,387 | +0.25(+0.82%) |
Nov 30, 2010 | 30.35 | 30.48 | 30.18 | 30.32 | 308,607 | +0.01(+0.04%) |
Nov 29, 2010 | 30.33 | 30.36 | 30.20 | 30.31 | 222,946 | -0.09(-0.31%) |
Nov 26, 2010 | 30.48 | 30.52 | 30.39 | 30.40 | 73,542 | -0.35(-1.14%) |
Nov 24, 2010 | 30.77 | 30.76 | 30.76 | 30.76 | 142,191 | +0.08(+0.26%) |
Nov 23, 2010 | 30.81 | 30.81 | 30.65 | 30.68 | 267,833 | -0.41(-1.33%) |
Nov 22, 2010 | 31.12 | 31.15 | 31.03 | 31.09 | 145,485 | -0.14(-0.44%) |
Nov 19, 2010 | 31.13 | 31.23 | 31.06 | 31.23 | 264,612 | +0.13(+0.42%) |
Nov 18, 2010 | 31.03 | 31.11 | 30.95 | 31.10 | 241,757 | +0.38(+1.24%) |
Nov 17, 2010 | 30.69 | 30.81 | 30.67 | 30.72 | 448,232 | +0.06(+0.19%) |
Nov 16, 2010 | 30.84 | 30.90 | 30.55 | 30.66 | 312,141 | -0.31(-1.01%) |
Nov 15, 2010 | 31.19 | 31.22 | 30.91 | 30.97 | 375,223 | -0.31(-0.99%) |
Nov 12, 2010 | 31.41 | 31.41 | 31.22 | 31.28 | 200,026 | -0.18(-0.57%) |
Nov 11, 2010 | 31.51 | 31.52 | 31.42 | 31.46 | 262,401 | -0.18(-0.58%) |
Nov 10, 2010 | 31.61 | 31.66 | 31.50 | 31.64 | 474,627 | +0.01(+0.02%) |
Nov 09, 2010 | 31.84 | 31.84 | 31.63 | 31.64 | 259,783 | -0.01(-0.02%) |
Nov 08, 2010 | 31.78 | 31.78 | 31.60 | 31.64 | 213,729 | -0.29(-0.91%) |
Nov 05, 2010 | 31.90 | 31.96 | 31.84 | 31.93 | 247,545 | -0.08(-0.26%) |
Nov 04, 2010 | 31.97 | 32.06 | 31.93 | 32.02 | 534,534 | +0.24(+0.75%) |
Nov 03, 2010 | 31.69 | 31.80 | 31.66 | 31.78 | 444,781 | +0.14(+0.45%) |
Nov 02, 2010 | 31.60 | 31.69 | 31.57 | 31.64 | 493,089 | +0.08(+0.26%) |