Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.14 | 33.25 | 31.91 | 32.46 | 110,257 | +0.63(+1.99%) |
Jan 28, 2011 | 33.53 | 33.53 | 31.62 | 31.83 | 131,967 | -1.66(-4.95%) |
Jan 27, 2011 | 33.60 | 33.75 | 32.98 | 33.48 | 48,180 | -0.18(-0.53%) |
Jan 26, 2011 | 33.09 | 33.81 | 32.75 | 33.66 | 88,996 | +0.63(+1.92%) |
Jan 25, 2011 | 33.41 | 33.72 | 32.44 | 33.03 | 92,017 | -0.80(-2.38%) |
Jan 24, 2011 | 33.79 | 34.24 | 33.66 | 33.83 | 41,523 | -0.04(-0.12%) |
Jan 21, 2011 | 33.55 | 34.24 | 33.54 | 33.87 | 69,831 | +0.58(+1.73%) |
Jan 20, 2011 | 34.51 | 34.86 | 32.28 | 33.30 | 207,903 | -1.78(-5.06%) |
Jan 19, 2011 | 37.06 | 37.06 | 34.68 | 35.07 | 127,824 | -2.07(-5.58%) |
Jan 18, 2011 | 37.28 | 37.28 | 36.64 | 37.15 | 59,206 | -0.08(-0.23%) |
Jan 14, 2011 | 36.30 | 37.30 | 36.30 | 37.23 | 50,416 | +0.76(+2.09%) |
Jan 13, 2011 | 36.51 | 37.25 | 36.29 | 36.47 | 39,472 | -0.15(-0.42%) |
Jan 12, 2011 | 36.82 | 37.42 | 36.41 | 36.62 | 44,978 | +0.13(+0.36%) |
Jan 11, 2011 | 36.68 | 37.01 | 36.21 | 36.49 | 39,626 | +0.01(+0.02%) |
Jan 10, 2011 | 36.20 | 36.86 | 35.69 | 36.48 | 74,790 | +0.12(+0.32%) |
Jan 07, 2011 | 37.08 | 37.34 | 35.70 | 36.36 | 63,260 | -0.53(-1.44%) |
Jan 06, 2011 | 36.50 | 37.29 | 36.50 | 36.89 | 84,416 | +0.40(+1.08%) |
Jan 05, 2011 | 35.95 | 36.59 | 35.78 | 36.50 | 50,742 | +0.56(+1.54%) |
Jan 04, 2011 | 36.78 | 36.97 | 35.41 | 35.94 | 46,340 | -0.58(-1.59%) |
Jan 03, 2011 | 35.75 | 36.73 | 35.55 | 36.52 | 107,316 | +1.47(+4.20%) |
Dec 31, 2010 | 35.75 | 36.15 | 34.92 | 35.05 | 86,344 | -0.66(-1.86%) |
Dec 30, 2010 | 36.41 | 36.62 | 35.72 | 35.72 | 35,248 | -0.56(-1.53%) |
Dec 29, 2010 | 36.17 | 36.63 | 36.17 | 36.27 | 31,189 | +0.18(+0.49%) |
Dec 28, 2010 | 36.79 | 37.02 | 36.08 | 36.09 | 56,716 | -0.63(-1.72%) |
Dec 27, 2010 | 36.40 | 36.93 | 35.56 | 36.73 | 51,211 | +0.24(+0.65%) |
Dec 23, 2010 | 36.54 | 36.73 | 36.24 | 36.49 | 47,436 | -0.10(-0.28%) |
Dec 22, 2010 | 37.71 | 37.81 | 36.53 | 36.59 | 87,089 | -1.09(-2.88%) |
Dec 21, 2010 | 36.68 | 38.53 | 36.68 | 37.68 | 140,876 | +1.29(+3.54%) |
Dec 20, 2010 | 35.89 | 36.63 | 35.30 | 36.39 | 142,912 | +0.87(+2.46%) |
Dec 17, 2010 | 35.35 | 35.72 | 34.80 | 35.51 | 312,611 | -0.01(-0.02%) |
Dec 16, 2010 | 34.52 | 35.72 | 34.32 | 35.52 | 92,589 | +0.98(+2.85%) |
Dec 15, 2010 | 35.09 | 35.88 | 34.24 | 34.54 | 104,349 | -0.66(-1.89%) |
Dec 14, 2010 | 34.44 | 35.33 | 34.38 | 35.20 | 124,311 | +0.93(+2.72%) |
Dec 13, 2010 | 34.64 | 34.73 | 34.16 | 34.27 | 100,106 | -0.50(-1.45%) |
Dec 10, 2010 | 34.18 | 34.88 | 33.91 | 34.77 | 91,658 | +0.52(+1.52%) |
Dec 09, 2010 | 34.53 | 34.53 | 33.84 | 34.25 | 60,152 | +0.29(+0.87%) |
Dec 08, 2010 | 33.99 | 34.30 | 33.68 | 33.96 | 58,621 | -0.03(-0.10%) |
Dec 07, 2010 | 34.13 | 34.35 | 33.72 | 33.99 | 82,313 | +0.24(+0.70%) |
Dec 06, 2010 | 33.25 | 34.03 | 33.11 | 33.76 | 73,366 | +0.38(+1.13%) |
Dec 03, 2010 | 33.90 | 33.90 | 32.39 | 33.38 | 104,497 | -0.66(-1.93%) |
Dec 02, 2010 | 33.13 | 34.09 | 33.13 | 34.03 | 108,558 | +0.94(+2.85%) |
Dec 01, 2010 | 32.67 | 33.22 | 32.13 | 33.09 | 129,865 | +1.14(+3.58%) |
Nov 30, 2010 | 32.02 | 32.51 | 31.67 | 31.95 | 59,812 | -0.45(-1.40%) |
Nov 29, 2010 | 32.42 | 32.60 | 31.42 | 32.40 | 74,799 | -0.02(-0.05%) |
Nov 26, 2010 | 31.86 | 32.79 | 31.67 | 32.42 | 48,703 | +0.43(+1.34%) |
Nov 24, 2010 | 32.08 | 31.99 | 31.99 | 31.99 | 119,339 | +0.24(+0.77%) |
Nov 23, 2010 | 32.55 | 32.81 | 31.50 | 31.75 | 85,242 | -1.26(-3.82%) |
Nov 22, 2010 | 32.34 | 33.13 | 32.09 | 33.01 | 124,559 | +0.71(+2.21%) |
Nov 19, 2010 | 32.20 | 32.38 | 31.80 | 32.29 | 72,826 | +0.10(+0.31%) |
Nov 18, 2010 | 32.07 | 32.38 | 31.86 | 32.19 | 102,569 | +0.73(+2.33%) |
Nov 17, 2010 | 31.43 | 32.12 | 31.11 | 31.46 | 119,652 | +0.09(+0.29%) |
Nov 16, 2010 | 30.33 | 31.38 | 30.29 | 31.37 | 221,925 | +0.87(+2.84%) |
Nov 15, 2010 | 30.62 | 30.93 | 30.32 | 30.50 | 69,398 | +0.03(+0.08%) |
Nov 12, 2010 | 30.59 | 30.85 | 30.37 | 30.48 | 94,287 | -0.58(-1.87%) |
Nov 11, 2010 | 31.22 | 31.54 | 30.87 | 31.06 | 59,428 | -0.81(-2.53%) |
Nov 10, 2010 | 31.34 | 31.86 | 30.28 | 31.86 | 101,656 | +0.54(+1.72%) |
Nov 09, 2010 | 32.38 | 32.72 | 30.92 | 31.33 | 169,625 | -0.31(-0.98%) |
Nov 08, 2010 | 31.49 | 31.96 | 31.33 | 31.64 | 93,528 | -0.08(-0.24%) |
Nov 05, 2010 | 31.73 | 32.07 | 31.23 | 31.71 | 103,739 | +0.12(+0.37%) |
Nov 04, 2010 | 31.88 | 32.05 | 31.38 | 31.59 | 147,720 | +0.29(+0.94%) |
Nov 03, 2010 | 31.45 | 31.46 | 30.44 | 31.30 | 70,969 | +0.05(+0.16%) |
Nov 02, 2010 | 31.29 | 31.84 | 30.58 | 31.25 | 116,529 | +0.44(+1.42%) |