Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.35 | 33.22 | 31.82 | 32.68 | 442,248 | +0.26(+0.80%) |
Jan 28, 2011 | 32.84 | 33.54 | 32.35 | 32.42 | 383,449 | -0.52(-1.58%) |
Jan 27, 2011 | 32.47 | 33.30 | 31.87 | 32.94 | 295,634 | +0.63(+1.94%) |
Jan 26, 2011 | 31.06 | 32.69 | 30.66 | 32.31 | 467,031 | +1.22(+3.91%) |
Jan 25, 2011 | 31.06 | 31.25 | 30.52 | 31.10 | 280,779 | -0.27(-0.86%) |
Jan 24, 2011 | 31.70 | 31.79 | 31.15 | 31.37 | 323,591 | -0.34(-1.07%) |
Jan 21, 2011 | 31.96 | 31.99 | 31.07 | 31.70 | 429,160 | +0.29(+0.92%) |
Jan 20, 2011 | 32.81 | 32.83 | 30.66 | 31.41 | 879,526 | -1.84(-5.55%) |
Jan 19, 2011 | 36.60 | 36.66 | 33.04 | 33.26 | 794,264 | -2.96(-8.16%) |
Jan 18, 2011 | 36.18 | 36.50 | 35.88 | 36.21 | 318,301 | +0.05(+0.13%) |
Jan 14, 2011 | 36.01 | 36.46 | 35.04 | 36.17 | 376,020 | +0.15(+0.43%) |
Jan 13, 2011 | 34.59 | 37.01 | 34.38 | 36.01 | 643,563 | +1.54(+4.45%) |
Jan 12, 2011 | 35.46 | 35.73 | 34.18 | 34.48 | 521,845 | -0.27(-0.78%) |
Jan 11, 2011 | 33.80 | 35.00 | 33.43 | 34.75 | 434,799 | +1.14(+3.39%) |
Jan 10, 2011 | 33.23 | 33.72 | 32.59 | 33.61 | 337,419 | +0.20(+0.61%) |
Jan 07, 2011 | 33.77 | 33.80 | 32.83 | 33.40 | 230,344 | -0.18(-0.55%) |
Jan 06, 2011 | 33.70 | 33.94 | 33.22 | 33.59 | 388,699 | -0.11(-0.32%) |
Jan 05, 2011 | 30.82 | 33.73 | 30.82 | 33.69 | 915,715 | +2.89(+9.37%) |
Jan 04, 2011 | 31.30 | 31.30 | 29.99 | 30.81 | 357,886 | +0.02(+0.06%) |
Jan 03, 2011 | 30.08 | 31.34 | 30.08 | 30.79 | 448,412 | +1.19(+4.01%) |
Dec 31, 2010 | 30.07 | 30.08 | 29.55 | 29.60 | 172,909 | +0.05(+0.16%) |
Dec 30, 2010 | 30.08 | 30.13 | 29.04 | 29.55 | 743,540 | -0.41(-1.35%) |
Dec 29, 2010 | 30.90 | 30.90 | 29.44 | 29.96 | 295,074 | -0.93(-3.00%) |
Dec 28, 2010 | 30.25 | 30.88 | 29.98 | 30.88 | 283,936 | +0.76(+2.53%) |
Dec 27, 2010 | 29.54 | 30.15 | 28.96 | 30.12 | 152,913 | +0.62(+2.10%) |
Dec 23, 2010 | 29.80 | 29.81 | 29.19 | 29.50 | 202,310 | -0.16(-0.55%) |
Dec 22, 2010 | 28.97 | 29.69 | 28.58 | 29.67 | 336,940 | +0.93(+3.23%) |
Dec 21, 2010 | 28.26 | 28.81 | 28.22 | 28.74 | 273,481 | +0.76(+2.73%) |
Dec 20, 2010 | 28.08 | 28.49 | 27.91 | 27.98 | 286,983 | -0.09(-0.31%) |
Dec 17, 2010 | 28.42 | 28.97 | 27.84 | 28.06 | 440,707 | -0.26(-0.92%) |
Dec 16, 2010 | 26.97 | 28.33 | 26.94 | 28.32 | 500,852 | +1.35(+5.01%) |
Dec 15, 2010 | 27.52 | 27.98 | 26.88 | 26.97 | 417,961 | -0.62(-2.24%) |
Dec 14, 2010 | 28.68 | 28.73 | 27.48 | 27.59 | 378,759 | -0.99(-3.48%) |
Dec 13, 2010 | 28.88 | 29.37 | 28.55 | 28.59 | 361,646 | -0.25(-0.87%) |
Dec 10, 2010 | 28.35 | 29.26 | 28.26 | 28.84 | 301,684 | +0.61(+2.16%) |
Dec 09, 2010 | 28.26 | 28.33 | 27.94 | 28.23 | 442,297 | +0.28(+1.00%) |
Dec 08, 2010 | 28.21 | 28.49 | 27.81 | 27.95 | 278,207 | -0.07(-0.26%) |
Dec 07, 2010 | 28.60 | 28.77 | 27.90 | 28.02 | 355,004 | -0.10(-0.36%) |
Dec 06, 2010 | 28.09 | 28.87 | 27.74 | 28.12 | 443,567 | +0.14(+0.52%) |
Dec 03, 2010 | 25.98 | 28.65 | 25.71 | 27.98 | 910,791 | +1.92(+7.38%) |
Dec 02, 2010 | 25.77 | 26.27 | 25.59 | 26.05 | 369,948 | +0.42(+1.62%) |
Dec 01, 2010 | 24.43 | 25.70 | 24.42 | 25.64 | 635,041 | +1.73(+7.23%) |
Nov 30, 2010 | 23.81 | 24.34 | 23.52 | 23.91 | 208,580 | -0.21(-0.88%) |
Nov 29, 2010 | 23.99 | 24.37 | 23.42 | 24.12 | 141,174 | +0.04(+0.16%) |
Nov 26, 2010 | 23.86 | 24.59 | 23.86 | 24.08 | 95,283 | -0.11(-0.44%) |
Nov 24, 2010 | 23.72 | 24.19 | 24.19 | 24.19 | 157,545 | +0.74(+3.17%) |
Nov 23, 2010 | 23.08 | 23.62 | 22.80 | 23.45 | 145,518 | -0.02(-0.08%) |
Nov 22, 2010 | 23.27 | 23.47 | 22.90 | 23.47 | 160,293 | +0.19(+0.83%) |
Nov 19, 2010 | 23.09 | 23.47 | 22.71 | 23.27 | 200,096 | +0.19(+0.84%) |
Nov 18, 2010 | 22.21 | 23.33 | 22.03 | 23.08 | 399,943 | +1.35(+6.22%) |
Nov 17, 2010 | 21.55 | 21.83 | 21.39 | 21.73 | 214,158 | +0.15(+0.72%) |
Nov 16, 2010 | 22.50 | 22.63 | 20.77 | 21.57 | 627,436 | -1.03(-4.57%) |
Nov 15, 2010 | 22.74 | 22.92 | 22.53 | 22.61 | 131,958 | +0.09(+0.39%) |
Nov 12, 2010 | 22.69 | 23.03 | 22.36 | 22.52 | 168,054 | -0.40(-1.73%) |
Nov 11, 2010 | 23.18 | 23.31 | 22.74 | 22.92 | 207,003 | -0.45(-1.94%) |
Nov 10, 2010 | 23.01 | 23.37 | 22.84 | 23.37 | 265,972 | +0.38(+1.64%) |
Nov 09, 2010 | 22.46 | 23.14 | 22.40 | 22.99 | 423,785 | +0.67(+2.98%) |
Nov 08, 2010 | 22.95 | 23.09 | 22.31 | 22.33 | 635,950 | -0.72(-3.14%) |
Nov 05, 2010 | 24.14 | 24.43 | 22.22 | 23.05 | 1,092,275 | -2.18(-8.65%) |
Nov 04, 2010 | 25.59 | 25.93 | 24.48 | 25.23 | 540,737 | -0.42(-1.66%) |
Nov 03, 2010 | 25.59 | 25.85 | 25.31 | 25.66 | 343,458 | +0.08(+0.30%) |
Nov 02, 2010 | 25.03 | 25.58 | 24.92 | 25.58 | 320,998 | +0.71(+2.87%) |