Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.30 | 31.31 | 30.99 | 31.26 | 7,430 | +0.09(+0.29%) |
Jan 28, 2011 | 31.55 | 31.80 | 31.08 | 31.17 | 8,115 | -0.39(-1.24%) |
Jan 27, 2011 | 31.68 | 31.72 | 31.44 | 31.56 | 13,432 | -0.37(-1.16%) |
Jan 26, 2011 | 31.70 | 31.95 | 31.63 | 31.93 | 11,745 | +0.66(+2.11%) |
Jan 25, 2011 | 31.35 | 31.38 | 31.01 | 31.27 | 18,535 | +0.37(+1.20%) |
Jan 24, 2011 | 30.64 | 30.99 | 30.64 | 30.90 | 7,047 | +0.38(+1.25%) |
Jan 21, 2011 | 30.52 | 30.60 | 30.36 | 30.52 | 7,397 | -0.06(-0.20%) |
Jan 20, 2011 | 30.55 | 30.71 | 30.21 | 30.58 | 8,010 | -0.47(-1.51%) |
Jan 19, 2011 | 31.46 | 31.46 | 30.97 | 31.05 | 27,532 | -0.50(-1.58%) |
Jan 18, 2011 | 31.66 | 31.66 | 31.35 | 31.55 | 9,419 | -0.01(-0.03%) |
Jan 14, 2011 | 31.40 | 31.59 | 31.22 | 31.56 | 24,918 | -0.06(-0.19%) |
Jan 13, 2011 | 31.94 | 32.00 | 31.62 | 31.62 | 17,239 | -0.35(-1.09%) |
Jan 12, 2011 | 31.37 | 32.05 | 31.37 | 31.97 | 11,183 | +0.68(+2.17%) |
Jan 11, 2011 | 31.02 | 31.29 | 31.01 | 31.29 | 8,485 | +0.52(+1.69%) |
Jan 10, 2011 | 30.40 | 30.78 | 30.40 | 30.77 | 4,842 | +0.07(+0.23%) |
Jan 07, 2011 | 31.03 | 31.05 | 30.59 | 30.70 | 9,067 | -0.18(-0.58%) |
Jan 06, 2011 | 31.27 | 31.27 | 30.76 | 30.88 | 6,196 | -0.32(-1.03%) |
Jan 05, 2011 | 31.00 | 31.35 | 30.92 | 31.20 | 6,746 | -1.05(-3.26%) |
Jan 04, 2011 | 32.50 | 32.55 | 32.10 | 32.25 | 20,476 | -0.54(-1.65%) |
Jan 03, 2011 | 32.91 | 32.91 | 32.62 | 32.79 | 7,894 | +0.09(+0.28%) |
Dec 31, 2010 | 32.99 | 32.99 | 32.65 | 32.70 | 2,907 | +0.10(+0.31%) |
Dec 30, 2010 | 32.80 | 32.80 | 32.45 | 32.60 | 10,159 | -0.31(-0.94%) |
Dec 29, 2010 | 32.71 | 32.92 | 32.55 | 32.91 | 12,538 | +0.50(+1.54%) |
Dec 28, 2010 | 32.73 | 32.73 | 32.35 | 32.41 | 11,233 | -0.05(-0.15%) |
Dec 27, 2010 | 32.33 | 32.56 | 32.33 | 32.46 | 12,675 | -0.59(-1.79%) |
Dec 23, 2010 | 32.67 | 33.05 | 32.67 | 33.05 | 9,254 | -0.09(-0.27%) |
Dec 22, 2010 | 33.34 | 33.34 | 32.94 | 33.14 | 8,881 | -0.48(-1.43%) |
Dec 21, 2010 | 33.67 | 33.85 | 33.56 | 33.62 | 7,777 | -0.08(-0.24%) |
Dec 20, 2010 | 33.87 | 33.91 | 33.56 | 33.70 | 8,273 | +0.32(+0.96%) |
Dec 17, 2010 | 33.35 | 33.48 | 33.30 | 33.38 | 6,548 | -0.05(-0.15%) |
Dec 16, 2010 | 33.26 | 33.45 | 33.06 | 33.43 | 7,127 | +0.13(+0.39%) |
Dec 15, 2010 | 33.32 | 33.70 | 33.11 | 33.30 | 8,525 | -0.80(-2.35%) |
Dec 14, 2010 | 33.83 | 34.20 | 33.76 | 34.10 | 28,048 | +0.15(+0.44%) |
Dec 13, 2010 | 33.58 | 34.18 | 33.58 | 33.95 | 18,776 | +0.50(+1.49%) |
Dec 10, 2010 | 33.37 | 33.59 | 33.15 | 33.45 | 28,346 | -0.25(-0.74%) |
Dec 09, 2010 | 33.74 | 33.77 | 33.45 | 33.70 | 22,857 | +0.70(+2.12%) |
Dec 08, 2010 | 33.38 | 33.38 | 32.73 | 33.00 | 6,383 | -0.20(-0.60%) |
Dec 07, 2010 | 33.26 | 33.39 | 33.01 | 33.20 | 10,358 | +0.70(+2.15%) |
Dec 06, 2010 | 32.38 | 32.64 | 32.35 | 32.50 | 4,247 | -0.58(-1.75%) |
Dec 03, 2010 | 32.59 | 33.08 | 32.59 | 33.08 | 9,331 | +0.08(+0.24%) |
Dec 02, 2010 | 32.85 | 33.20 | 32.82 | 33.00 | 5,781 | -0.01(-0.03%) |
Dec 01, 2010 | 32.34 | 33.08 | 32.24 | 33.01 | 7,860 | +1.60(+5.09%) |
Nov 30, 2010 | 31.40 | 31.68 | 31.20 | 31.41 | 7,299 | -0.53(-1.66%) |
Nov 29, 2010 | 31.59 | 31.94 | 31.49 | 31.94 | 7,207 | -0.40(-1.24%) |
Nov 26, 2010 | 32.69 | 32.77 | 32.34 | 32.34 | 6,695 | +0.04(+0.12%) |
Nov 24, 2010 | 32.09 | 32.30 | 32.30 | 32.30 | 8,861 | +0.40(+1.25%) |
Nov 23, 2010 | 32.45 | 32.45 | 31.75 | 31.90 | 15,996 | -1.21(-3.65%) |
Nov 22, 2010 | 33.21 | 33.24 | 32.71 | 33.11 | 6,241 | +0.11(+0.33%) |
Nov 19, 2010 | 32.72 | 33.05 | 32.57 | 33.00 | 9,947 | +0.35(+1.07%) |
Nov 18, 2010 | 32.40 | 32.65 | 32.32 | 32.65 | 3,089 | +0.66(+2.06%) |
Nov 17, 2010 | 32.05 | 32.10 | 31.90 | 31.99 | 16,526 | -0.06(-0.19%) |
Nov 16, 2010 | 32.64 | 32.66 | 32.00 | 32.05 | 10,719 | -1.43(-4.27%) |
Nov 15, 2010 | 33.23 | 33.48 | 33.16 | 33.48 | 95,068 | +0.07(+0.21%) |
Nov 12, 2010 | 33.77 | 34.00 | 33.28 | 33.41 | 26,392 | -0.54(-1.59%) |
Nov 11, 2010 | 33.74 | 34.00 | 33.74 | 33.95 | 6,787 | +0.40(+1.19%) |
Nov 10, 2010 | 33.65 | 33.70 | 33.23 | 33.55 | 8,587 | +0.24(+0.72%) |
Nov 09, 2010 | 33.92 | 33.92 | 33.26 | 33.31 | 14,308 | +0.51(+1.55%) |
Nov 08, 2010 | 32.70 | 32.85 | 32.60 | 32.80 | 72,385 | +0.25(+0.77%) |
Nov 05, 2010 | 32.28 | 32.65 | 32.21 | 32.55 | 11,132 | -0.55(-1.66%) |
Nov 04, 2010 | 33.34 | 33.34 | 32.94 | 33.10 | 19,484 | -0.85(-2.50%) |
Nov 03, 2010 | 33.70 | 34.00 | 33.66 | 33.95 | 5,923 | +0.35(+1.04%) |
Nov 02, 2010 | 33.60 | 33.65 | 33.30 | 33.60 | 6,183 | +1.08(+3.32%) |