Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.56 | 32.05 | 31.27 | 32.05 | 472,537 | +0.73(+2.33%) |
Jan 28, 2011 | 32.34 | 32.42 | 31.29 | 31.32 | 379,239 | -0.98(-3.03%) |
Jan 27, 2011 | 32.32 | 32.56 | 32.02 | 32.30 | 225,878 | +0.16(+0.50%) |
Jan 26, 2011 | 32.60 | 32.65 | 31.97 | 32.13 | 615,174 | -0.51(-1.56%) |
Jan 25, 2011 | 32.45 | 32.68 | 31.74 | 32.65 | 510,721 | +0.05(+0.15%) |
Jan 24, 2011 | 32.31 | 32.70 | 32.16 | 32.60 | 313,942 | +0.21(+0.63%) |
Jan 21, 2011 | 33.27 | 33.31 | 32.38 | 32.39 | 290,030 | -0.57(-1.72%) |
Jan 20, 2011 | 32.60 | 33.92 | 32.58 | 32.96 | 472,903 | +0.12(+0.36%) |
Jan 19, 2011 | 33.33 | 33.33 | 32.56 | 32.84 | 575,467 | -0.62(-1.84%) |
Jan 18, 2011 | 33.32 | 33.54 | 33.01 | 33.45 | 522,083 | -0.09(-0.26%) |
Jan 14, 2011 | 33.55 | 33.64 | 33.31 | 33.54 | 482,718 | +0.01(+0.04%) |
Jan 13, 2011 | 32.99 | 33.53 | 32.99 | 33.53 | 464,782 | +0.49(+1.49%) |
Jan 12, 2011 | 34.21 | 34.23 | 33.01 | 33.04 | 465,583 | -0.86(-2.53%) |
Jan 11, 2011 | 34.01 | 34.06 | 33.59 | 33.90 | 294,992 | -0.07(-0.20%) |
Jan 10, 2011 | 33.74 | 34.04 | 33.44 | 33.97 | 318,753 | +0.04(+0.11%) |
Jan 07, 2011 | 34.13 | 34.34 | 33.49 | 33.93 | 229,405 | -0.05(-0.15%) |
Jan 06, 2011 | 33.72 | 34.29 | 33.72 | 33.98 | 293,673 | +0.06(+0.17%) |
Jan 05, 2011 | 33.76 | 34.09 | 33.69 | 33.92 | 311,632 | +0.01(+0.02%) |
Jan 04, 2011 | 34.38 | 34.50 | 33.46 | 33.92 | 534,887 | -0.25(-0.73%) |
Jan 03, 2011 | 34.39 | 34.57 | 34.15 | 34.16 | 495,953 | +0.07(+0.20%) |
Dec 31, 2010 | 34.72 | 34.79 | 34.09 | 34.10 | 328,555 | -0.72(-2.06%) |
Dec 30, 2010 | 34.83 | 34.99 | 34.70 | 34.81 | 183,338 | +0.02(+0.05%) |
Dec 29, 2010 | 34.96 | 35.13 | 34.78 | 34.79 | 159,261 | -0.06(-0.18%) |
Dec 28, 2010 | 35.24 | 35.24 | 34.84 | 34.86 | 194,261 | -0.26(-0.74%) |
Dec 27, 2010 | 35.11 | 35.33 | 34.86 | 35.12 | 137,776 | -0.07(-0.21%) |
Dec 23, 2010 | 35.11 | 35.32 | 35.07 | 35.19 | 152,821 | +0.03(+0.09%) |
Dec 22, 2010 | 35.40 | 35.43 | 34.97 | 35.16 | 173,075 | -0.14(-0.39%) |
Dec 21, 2010 | 35.52 | 35.53 | 35.19 | 35.30 | 260,914 | -0.20(-0.56%) |
Dec 20, 2010 | 35.33 | 35.64 | 35.07 | 35.50 | 398,494 | +0.36(+1.03%) |
Dec 17, 2010 | 34.92 | 35.38 | 34.33 | 35.14 | 693,627 | +0.20(+0.57%) |
Dec 16, 2010 | 34.48 | 34.97 | 34.03 | 34.94 | 461,288 | +0.94(+2.76%) |
Dec 15, 2010 | 33.90 | 34.31 | 33.77 | 34.00 | 379,896 | +0.22(+0.66%) |
Dec 14, 2010 | 33.52 | 33.91 | 33.23 | 33.77 | 377,375 | +0.28(+0.84%) |
Dec 13, 2010 | 34.23 | 34.23 | 33.47 | 33.49 | 312,635 | -0.70(-2.04%) |
Dec 10, 2010 | 34.02 | 34.27 | 33.90 | 34.19 | 277,077 | +0.16(+0.48%) |
Dec 09, 2010 | 34.38 | 34.42 | 33.80 | 34.03 | 273,437 | -0.13(-0.38%) |
Dec 08, 2010 | 34.31 | 34.41 | 33.95 | 34.16 | 416,173 | -0.03(-0.09%) |
Dec 07, 2010 | 33.93 | 34.46 | 33.80 | 34.19 | 397,323 | +0.52(+1.55%) |
Dec 06, 2010 | 33.53 | 33.68 | 33.12 | 33.67 | 441,912 | +0.24(+0.71%) |
Dec 03, 2010 | 33.27 | 33.52 | 33.07 | 33.43 | 313,888 | +0.01(+0.02%) |
Dec 02, 2010 | 33.30 | 33.56 | 32.91 | 33.42 | 384,125 | +0.11(+0.34%) |
Dec 01, 2010 | 33.42 | 33.45 | 32.83 | 33.31 | 441,110 | +0.53(+1.61%) |
Nov 30, 2010 | 33.46 | 33.50 | 32.68 | 32.78 | 547,520 | -0.88(-2.63%) |
Nov 29, 2010 | 33.50 | 33.75 | 33.09 | 33.67 | 487,094 | +0.12(+0.35%) |
Nov 26, 2010 | 33.57 | 33.76 | 33.33 | 33.55 | 195,975 | -0.19(-0.55%) |
Nov 24, 2010 | 34.79 | 33.73 | 33.73 | 33.73 | 977,915 | -0.53(-1.54%) |
Nov 23, 2010 | 34.74 | 34.74 | 33.35 | 34.26 | 1,402,485 | -1.70(-4.73%) |
Nov 22, 2010 | 34.92 | 35.98 | 34.86 | 35.96 | 899,414 | +1.05(+3.00%) |
Nov 19, 2010 | 34.06 | 35.01 | 33.74 | 34.92 | 674,262 | +0.92(+2.69%) |
Nov 18, 2010 | 34.49 | 34.77 | 33.98 | 34.00 | 301,665 | -0.12(-0.35%) |
Nov 17, 2010 | 33.89 | 34.34 | 33.86 | 34.12 | 281,354 | +0.25(+0.74%) |
Nov 16, 2010 | 34.28 | 34.55 | 33.44 | 33.87 | 306,362 | -0.61(-1.77%) |
Nov 15, 2010 | 34.27 | 34.72 | 34.24 | 34.48 | 183,574 | +0.28(+0.82%) |
Nov 12, 2010 | 34.40 | 34.54 | 34.03 | 34.20 | 169,920 | -0.31(-0.88%) |
Nov 11, 2010 | 33.88 | 34.80 | 33.79 | 34.51 | 467,191 | +0.22(+0.64%) |
Nov 10, 2010 | 33.99 | 34.29 | 33.81 | 34.29 | 173,551 | +0.32(+0.93%) |
Nov 09, 2010 | 34.34 | 34.41 | 33.83 | 33.97 | 224,554 | -0.37(-1.09%) |
Nov 08, 2010 | 34.39 | 34.61 | 34.11 | 34.34 | 173,695 | -0.19(-0.54%) |
Nov 05, 2010 | 34.38 | 34.70 | 34.32 | 34.53 | 462,592 | +0.21(+0.60%) |
Nov 04, 2010 | 34.25 | 34.46 | 34.12 | 34.33 | 423,902 | +0.09(+0.25%) |
Nov 03, 2010 | 34.13 | 34.24 | 33.82 | 34.24 | 450,305 | +0.11(+0.33%) |
Nov 02, 2010 | 33.93 | 34.22 | 33.88 | 34.13 | 314,733 | +0.37(+1.09%) |