Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.39 | 30.42 | 30.31 | 30.31 | 2,444 | -0.08(-0.26%) |
Jan 28, 2011 | 30.59 | 30.59 | 30.22 | 30.39 | 3,391 | -0.64(-2.06%) |
Jan 27, 2011 | 30.96 | 31.03 | 30.75 | 31.03 | 1,855 | -0.38(-1.21%) |
Jan 26, 2011 | 31.20 | 31.44 | 31.05 | 31.41 | 1,863 | +0.55(+1.78%) |
Jan 25, 2011 | 30.93 | 30.93 | 30.80 | 30.86 | 2,062 | -0.09(-0.29%) |
Jan 24, 2011 | 30.65 | 31.29 | 30.65 | 30.95 | 5,220 | -0.05(-0.16%) |
Jan 21, 2011 | 30.75 | 31.00 | 30.75 | 31.00 | 1,236 | -0.14(-0.45%) |
Jan 20, 2011 | 31.00 | 31.14 | 31.00 | 31.14 | 833 | +0.04(+0.13%) |
Jan 19, 2011 | 31.53 | 31.53 | 31.10 | 31.10 | 2,335 | -0.20(-0.64%) |
Jan 18, 2011 | 31.00 | 31.30 | 31.00 | 31.30 | 24,229 | -0.83(-2.58%) |
Jan 14, 2011 | 31.75 | 32.13 | 31.75 | 32.13 | 4,061 | -0.61(-1.86%) |
Jan 13, 2011 | 32.56 | 32.97 | 32.56 | 32.74 | 1,917 | +0.29(+0.89%) |
Jan 12, 2011 | 32.22 | 32.45 | 32.22 | 32.45 | 2,608 | -0.55(-1.67%) |
Jan 11, 2011 | 33.00 | 33.00 | 33.00 | 33.00 | 3,446 | -0.45(-1.35%) |
Jan 10, 2011 | 33.52 | 33.52 | 33.35 | 33.45 | 58,351 | -0.29(-0.86%) |
Jan 07, 2011 | 33.21 | 33.74 | 33.21 | 33.74 | 73,803 | +0.97(+2.96%) |
Jan 06, 2011 | 32.96 | 32.96 | 32.75 | 32.77 | 1,317 | +0.32(+0.99%) |
Jan 05, 2011 | 32.45 | 32.61 | 32.45 | 32.45 | 340 | -0.60(-1.82%) |
Jan 04, 2011 | 33.17 | 33.17 | 32.99 | 33.05 | 859 | -0.25(-0.75%) |
Jan 03, 2011 | 32.88 | 33.30 | 32.88 | 33.30 | 675 | +0.13(+0.39%) |
Dec 31, 2010 | 33.17 | 33.17 | 33.17 | 33.17 | 1,288 | +0.02(+0.06%) |
Dec 30, 2010 | 32.70 | 33.15 | 32.70 | 33.15 | 1,023 | +0.29(+0.88%) |
Dec 29, 2010 | 33.02 | 33.02 | 32.86 | 32.86 | 580 | -0.09(-0.27%) |
Dec 28, 2010 | 32.85 | 33.13 | 32.85 | 32.95 | 1,388 | -0.79(-2.34%) |
Dec 27, 2010 | 33.39 | 33.74 | 33.31 | 33.74 | 2,348 | +0.78(+2.37%) |
Dec 23, 2010 | 33.40 | 33.40 | 32.96 | 32.96 | 2,025 | -0.29(-0.87%) |
Dec 22, 2010 | 32.85 | 33.33 | 32.85 | 33.25 | 1,317 | -0.25(-0.75%) |
Dec 21, 2010 | 33.10 | 33.50 | 33.10 | 33.50 | 2,513 | +0.95(+2.92%) |
Dec 20, 2010 | 32.46 | 32.80 | 32.46 | 32.55 | 3,837 | -0.55(-1.66%) |
Dec 17, 2010 | 33.10 | 33.10 | 32.81 | 33.10 | 2,912 | +0.57(+1.75%) |
Dec 16, 2010 | 32.88 | 32.90 | 32.53 | 32.53 | 765 | -0.52(-1.57%) |
Dec 15, 2010 | 33.20 | 33.20 | 32.75 | 33.05 | 1,107 | +0.00(+0.00%) |
Dec 14, 2010 | 33.50 | 33.50 | 33.05 | 33.05 | 3,006 | -0.29(-0.87%) |
Dec 13, 2010 | 33.20 | 33.62 | 33.20 | 33.34 | 8,286 | +0.14(+0.42%) |
Dec 10, 2010 | 32.85 | 33.20 | 32.85 | 33.20 | 1,515 | +0.20(+0.61%) |
Dec 09, 2010 | 32.70 | 33.00 | 32.70 | 33.00 | 13,107 | +0.50(+1.54%) |
Dec 08, 2010 | 32.42 | 32.74 | 32.40 | 32.50 | 695 | +0.08(+0.25%) |
Dec 07, 2010 | 32.76 | 32.76 | 32.42 | 32.42 | 480 | -0.33(-1.01%) |
Dec 06, 2010 | 32.75 | 32.75 | 32.44 | 32.75 | 3,185 | +0.29(+0.89%) |
Dec 03, 2010 | 32.45 | 32.46 | 32.36 | 32.46 | 1,058 | +0.66(+2.08%) |
Dec 02, 2010 | 31.48 | 31.80 | 31.45 | 31.80 | 1,360 | +0.60(+1.92%) |
Dec 01, 2010 | 30.75 | 31.20 | 30.75 | 31.20 | 5,073 | +0.42(+1.36%) |
Nov 30, 2010 | 31.00 | 31.00 | 30.78 | 30.78 | 679 | -0.12(-0.39%) |
Nov 29, 2010 | 30.90 | 30.90 | 30.45 | 30.90 | 1,247 | +0.30(+0.98%) |
Nov 26, 2010 | 30.60 | 30.60 | 30.60 | 30.60 | 203 | -0.08(-0.26%) |
Nov 24, 2010 | 30.80 | 30.68 | 30.68 | 30.68 | 640 | +0.27(+0.89%) |
Nov 23, 2010 | 30.80 | 30.80 | 30.41 | 30.41 | 712 | -0.59(-1.90%) |
Nov 22, 2010 | 30.83 | 31.00 | 30.70 | 31.00 | 755 | +0.85(+2.82%) |
Nov 19, 2010 | 29.85 | 30.35 | 29.85 | 30.15 | 3,145 | +0.17(+0.57%) |
Nov 18, 2010 | 29.56 | 29.98 | 29.56 | 29.98 | 1,856 | +0.98(+3.38%) |
Nov 17, 2010 | 28.79 | 29.19 | 28.79 | 29.00 | 3,412 | -0.41(-1.39%) |
Nov 16, 2010 | 29.70 | 29.70 | 29.30 | 29.41 | 1,412 | -0.74(-2.45%) |
Nov 15, 2010 | 29.89 | 30.20 | 29.89 | 30.15 | 5,168 | +0.55(+1.86%) |
Nov 12, 2010 | 29.45 | 29.60 | 29.45 | 29.60 | 485 | -0.30(-1.00%) |
Nov 11, 2010 | 29.96 | 30.25 | 29.90 | 29.90 | 1,407 | +0.30(+1.01%) |
Nov 10, 2010 | 29.50 | 29.90 | 29.50 | 29.60 | 1,481 | +0.06(+0.20%) |
Nov 09, 2010 | 29.90 | 30.00 | 29.54 | 29.54 | 6,554 | -1.31(-4.25%) |
Nov 08, 2010 | 30.49 | 30.85 | 30.49 | 30.85 | 1,466 | +0.50(+1.65%) |
Nov 05, 2010 | 30.25 | 30.45 | 30.25 | 30.35 | 5,154 | +0.74(+2.50%) |
Nov 04, 2010 | 29.60 | 29.65 | 29.50 | 29.61 | 1,897 | +0.49(+1.68%) |
Nov 03, 2010 | 29.10 | 29.12 | 28.71 | 29.12 | 1,723 | +0.00(+0.00%) |
Nov 02, 2010 | 28.62 | 29.12 | 28.62 | 29.12 | 1,220 | +0.62(+2.18%) |