Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.33 | 31.52 | 30.89 | 31.24 | 1,826,713 | +0.23(+0.73%) |
Jan 28, 2011 | 31.27 | 31.33 | 30.57 | 31.01 | 1,918,806 | +0.44(+1.46%) |
Jan 27, 2011 | 30.70 | 30.97 | 30.42 | 30.57 | 2,041,326 | +0.33(+1.10%) |
Jan 26, 2011 | 30.61 | 30.76 | 30.22 | 30.24 | 2,464,021 | -0.14(-0.47%) |
Jan 25, 2011 | 30.74 | 30.81 | 30.14 | 30.38 | 1,000,095 | -0.24(-0.77%) |
Jan 24, 2011 | 30.88 | 30.88 | 30.52 | 30.61 | 715,586 | -0.10(-0.34%) |
Jan 21, 2011 | 31.34 | 31.34 | 30.70 | 30.72 | 1,042,366 | -0.58(-1.84%) |
Jan 20, 2011 | 30.98 | 31.46 | 30.98 | 31.30 | 1,614,402 | +0.05(+0.15%) |
Jan 19, 2011 | 31.23 | 31.42 | 31.14 | 31.25 | 1,360,739 | -0.23(-0.72%) |
Jan 18, 2011 | 32.14 | 32.17 | 31.16 | 31.48 | 2,700,331 | +0.24(+0.76%) |
Jan 14, 2011 | 28.77 | 31.30 | 28.77 | 31.24 | 6,041,539 | +2.83(+9.96%) |
Jan 13, 2011 | 28.65 | 28.65 | 28.23 | 28.41 | 742,639 | -0.15(-0.53%) |
Jan 12, 2011 | 28.29 | 28.86 | 28.17 | 28.56 | 1,655,238 | +0.59(+2.10%) |
Jan 11, 2011 | 28.58 | 28.64 | 27.76 | 27.97 | 1,607,228 | +0.39(+1.41%) |
Jan 10, 2011 | 28.00 | 28.00 | 27.55 | 27.59 | 726,149 | -0.22(-0.78%) |
Jan 07, 2011 | 28.08 | 28.15 | 27.59 | 27.80 | 387,027 | -0.11(-0.41%) |
Jan 06, 2011 | 27.91 | 28.01 | 27.61 | 27.92 | 686,911 | -0.06(-0.20%) |
Jan 05, 2011 | 27.77 | 28.10 | 27.69 | 27.97 | 650,979 | +0.05(+0.17%) |
Jan 04, 2011 | 28.11 | 28.12 | 27.57 | 27.93 | 841,361 | -0.05(-0.17%) |
Jan 03, 2011 | 27.92 | 28.09 | 27.74 | 27.97 | 682,587 | +0.14(+0.51%) |
Dec 31, 2010 | 27.64 | 27.87 | 27.54 | 27.83 | 198,180 | +0.20(+0.72%) |
Dec 30, 2010 | 27.24 | 27.92 | 27.19 | 27.63 | 706,590 | +0.35(+1.28%) |
Dec 29, 2010 | 27.56 | 27.64 | 27.17 | 27.28 | 629,781 | +0.12(+0.45%) |
Dec 28, 2010 | 27.22 | 27.32 | 27.05 | 27.16 | 360,469 | -0.17(-0.62%) |
Dec 27, 2010 | 27.56 | 27.63 | 27.21 | 27.33 | 291,423 | -0.34(-1.23%) |
Dec 23, 2010 | 27.49 | 27.85 | 27.42 | 27.67 | 255,457 | -0.04(-0.14%) |
Dec 22, 2010 | 27.58 | 27.84 | 27.39 | 27.71 | 735,369 | -0.03(-0.10%) |
Dec 21, 2010 | 27.51 | 28.14 | 27.47 | 27.74 | 687,118 | +0.27(+0.96%) |
Dec 20, 2010 | 28.19 | 28.26 | 27.20 | 27.47 | 1,037,800 | -0.71(-2.52%) |
Dec 17, 2010 | 28.02 | 28.55 | 27.94 | 28.18 | 764,380 | -0.12(-0.43%) |
Dec 16, 2010 | 28.08 | 28.33 | 27.82 | 28.30 | 1,179,467 | +0.20(+0.71%) |
Dec 15, 2010 | 27.93 | 28.30 | 27.83 | 28.11 | 746,887 | -0.06(-0.20%) |
Dec 14, 2010 | 27.68 | 28.35 | 27.63 | 28.16 | 586,557 | -0.05(-0.17%) |
Dec 13, 2010 | 28.21 | 28.21 | 28.21 | 28.21 | 0 | +0.00(+0.00%) |
Dec 08, 2010 | 27.92 | 28.21 | 28.21 | 28.21 | 948,931 | +0.32(+1.15%) |