Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.36 | 32.34 | 31.29 | 32.29 | 1,691,926 | +0.97(+3.10%) |
Jan 28, 2011 | 31.87 | 31.92 | 31.21 | 31.32 | 1,182,104 | -0.81(-2.52%) |
Jan 27, 2011 | 31.68 | 32.19 | 31.68 | 32.13 | 1,520,337 | +0.73(+2.31%) |
Jan 26, 2011 | 31.33 | 31.42 | 31.22 | 31.40 | 923,025 | +0.33(+1.05%) |
Jan 25, 2011 | 30.83 | 31.11 | 30.83 | 31.07 | 1,312,073 | +0.45(+1.45%) |
Jan 24, 2011 | 30.39 | 30.64 | 30.24 | 30.63 | 1,283,791 | +0.79(+2.63%) |
Jan 21, 2011 | 29.72 | 29.93 | 29.70 | 29.84 | 1,291,952 | -0.08(-0.27%) |
Jan 20, 2011 | 29.81 | 29.96 | 29.64 | 29.93 | 735,028 | +0.19(+0.62%) |
Jan 19, 2011 | 29.93 | 29.95 | 29.67 | 29.74 | 438,064 | -0.12(-0.40%) |
Jan 18, 2011 | 29.95 | 30.10 | 29.78 | 29.86 | 727,269 | -0.36(-1.18%) |
Jan 14, 2011 | 29.88 | 30.31 | 29.81 | 30.21 | 460,531 | +0.24(+0.79%) |
Jan 13, 2011 | 30.09 | 30.18 | 29.96 | 29.98 | 584,680 | +0.23(+0.77%) |
Jan 12, 2011 | 29.48 | 29.76 | 29.44 | 29.75 | 386,317 | +0.55(+1.88%) |
Jan 11, 2011 | 29.20 | 29.29 | 29.09 | 29.20 | 348,096 | +0.19(+0.66%) |
Jan 10, 2011 | 28.79 | 29.05 | 28.74 | 29.01 | 307,846 | +0.00(+0.00%) |
Jan 07, 2011 | 28.97 | 29.15 | 28.84 | 29.01 | 534,332 | +0.11(+0.38%) |
Jan 06, 2011 | 29.09 | 29.13 | 28.86 | 28.89 | 514,072 | -0.17(-0.59%) |
Jan 05, 2011 | 28.77 | 29.11 | 28.68 | 29.06 | 723,868 | -0.30(-1.04%) |
Jan 04, 2011 | 29.68 | 29.38 | 29.06 | 29.37 | 998,693 | -0.31(-1.05%) |
Jan 03, 2011 | 29.55 | 29.77 | 29.49 | 29.68 | 514,957 | +0.39(+1.32%) |
Dec 31, 2010 | 28.96 | 29.39 | 28.96 | 29.29 | 202,083 | +0.30(+1.05%) |
Dec 30, 2010 | 29.20 | 29.32 | 28.98 | 28.99 | 224,624 | -0.36(-1.24%) |
Dec 29, 2010 | 29.40 | 29.44 | 29.29 | 29.35 | 276,552 | +0.03(+0.10%) |
Dec 28, 2010 | 29.43 | 29.43 | 29.19 | 29.32 | 321,857 | +0.00(+0.00%) |
Dec 27, 2010 | 29.12 | 29.42 | 29.12 | 29.32 | 273,461 | +0.15(+0.51%) |
Dec 23, 2010 | 29.19 | 29.38 | 29.16 | 29.18 | 231,581 | -0.06(-0.20%) |
Dec 22, 2010 | 29.22 | 29.29 | 29.16 | 29.24 | 268,199 | -0.02(-0.08%) |
Dec 21, 2010 | 29.16 | 29.27 | 29.13 | 29.26 | 358,125 | +0.20(+0.69%) |
Dec 20, 2010 | 29.03 | 29.21 | 28.99 | 29.06 | 596,703 | +0.52(+1.82%) |
Dec 17, 2010 | 28.42 | 28.58 | 28.38 | 28.54 | 338,172 | +0.07(+0.23%) |
Dec 16, 2010 | 28.21 | 28.55 | 28.21 | 28.47 | 438,856 | +0.45(+1.61%) |
Dec 15, 2010 | 28.09 | 28.20 | 27.94 | 28.02 | 270,472 | -0.13(-0.45%) |
Dec 14, 2010 | 28.14 | 28.37 | 28.09 | 28.15 | 391,922 | +0.05(+0.18%) |
Dec 13, 2010 | 28.14 | 28.29 | 28.08 | 28.09 | 358,722 | +0.25(+0.91%) |
Dec 10, 2010 | 27.75 | 27.86 | 27.69 | 27.84 | 299,926 | -0.17(-0.61%) |
Dec 09, 2010 | 28.07 | 28.09 | 27.82 | 28.01 | 620,973 | +0.38(+1.37%) |
Dec 08, 2010 | 27.73 | 27.73 | 27.34 | 27.63 | 1,243,462 | +0.07(+0.24%) |
Dec 07, 2010 | 27.81 | 27.94 | 27.51 | 27.57 | 876,137 | -0.58(-2.06%) |
Dec 06, 2010 | 28.09 | 28.23 | 28.04 | 28.15 | 418,772 | -0.19(-0.65%) |
Dec 03, 2010 | 28.00 | 28.37 | 28.00 | 28.33 | 824,233 | +0.39(+1.41%) |
Dec 02, 2010 | 27.65 | 27.99 | 27.63 | 27.94 | 686,171 | +0.30(+1.07%) |
Dec 01, 2010 | 27.48 | 27.71 | 27.39 | 27.64 | 547,523 | +0.77(+2.87%) |
Nov 30, 2010 | 26.55 | 26.94 | 26.54 | 26.87 | 516,577 | -0.38(-1.39%) |
Nov 29, 2010 | 27.16 | 27.29 | 26.83 | 27.25 | 630,628 | -0.07(-0.27%) |
Nov 26, 2010 | 27.20 | 27.40 | 27.14 | 27.32 | 556,376 | -0.31(-1.13%) |
Nov 24, 2010 | 27.25 | 27.63 | 27.63 | 27.63 | 657,885 | +0.47(+1.72%) |
Nov 23, 2010 | 27.15 | 27.25 | 26.98 | 27.17 | 728,893 | -0.54(-1.95%) |
Nov 22, 2010 | 27.70 | 27.86 | 27.39 | 27.71 | 477,063 | -0.39(-1.37%) |
Nov 19, 2010 | 27.88 | 28.13 | 27.74 | 28.09 | 790,064 | -0.08(-0.29%) |
Nov 18, 2010 | 28.03 | 28.25 | 27.93 | 28.17 | 983,465 | +0.77(+2.81%) |
Nov 17, 2010 | 27.31 | 27.55 | 27.28 | 27.40 | 1,340,534 | +0.78(+2.92%) |
Nov 16, 2010 | 27.00 | 27.03 | 26.45 | 26.62 | 728,959 | -0.48(-1.78%) |
Nov 15, 2010 | 27.26 | 27.34 | 27.11 | 27.11 | 465,769 | +0.18(+0.66%) |
Nov 12, 2010 | 27.00 | 27.19 | 26.80 | 26.93 | 365,793 | -0.33(-1.22%) |
Nov 11, 2010 | 27.22 | 27.28 | 27.08 | 27.26 | 531,740 | -0.10(-0.38%) |
Nov 10, 2010 | 27.31 | 27.48 | 27.03 | 27.37 | 1,058,247 | +0.36(+1.35%) |
Nov 09, 2010 | 27.32 | 27.42 | 26.90 | 27.00 | 856,851 | +0.04(+0.14%) |
Nov 08, 2010 | 27.05 | 27.10 | 26.91 | 26.97 | 1,593,759 | +0.45(+1.71%) |
Nov 05, 2010 | 26.34 | 26.62 | 26.08 | 26.51 | 1,474,321 | +0.73(+2.85%) |
Nov 04, 2010 | 25.73 | 25.88 | 25.59 | 25.78 | 733,456 | +0.27(+1.05%) |
Nov 03, 2010 | 25.40 | 25.53 | 25.17 | 25.51 | 1,424,959 | +0.11(+0.44%) |
Nov 02, 2010 | 25.18 | 25.45 | 25.08 | 25.40 | 1,196,305 | -0.06(-0.23%) |