Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.74 | 31.69 | 30.66 | 31.64 | 1,726,524 | +0.95(+3.10%) |
Jan 28, 2011 | 31.23 | 31.28 | 30.58 | 30.69 | 1,206,277 | -0.79(-2.52%) |
Jan 27, 2011 | 31.05 | 31.54 | 31.05 | 31.48 | 1,551,427 | +0.71(+2.31%) |
Jan 26, 2011 | 30.71 | 30.79 | 30.60 | 30.77 | 941,900 | +0.32(+1.05%) |
Jan 25, 2011 | 30.21 | 30.49 | 30.21 | 30.45 | 1,338,903 | +0.44(+1.45%) |
Jan 24, 2011 | 29.78 | 30.02 | 29.64 | 30.02 | 1,310,043 | +0.77(+2.63%) |
Jan 21, 2011 | 29.12 | 29.33 | 29.10 | 29.25 | 1,318,372 | -0.08(-0.27%) |
Jan 20, 2011 | 29.21 | 29.36 | 29.04 | 29.33 | 750,059 | +0.18(+0.62%) |
Jan 19, 2011 | 29.33 | 29.35 | 29.07 | 29.14 | 447,022 | -0.12(-0.40%) |
Jan 18, 2011 | 29.35 | 29.49 | 29.19 | 29.26 | 742,142 | -0.35(-1.18%) |
Jan 14, 2011 | 29.28 | 29.70 | 29.21 | 29.61 | 469,948 | +0.23(+0.79%) |
Jan 13, 2011 | 29.49 | 29.57 | 29.36 | 29.38 | 596,636 | +0.23(+0.77%) |
Jan 12, 2011 | 28.89 | 29.17 | 28.85 | 29.15 | 394,217 | +0.54(+1.88%) |
Jan 11, 2011 | 28.61 | 28.71 | 28.50 | 28.61 | 355,214 | +0.19(+0.66%) |
Jan 10, 2011 | 28.21 | 28.47 | 28.16 | 28.42 | 314,141 | +0.00(+0.00%) |
Jan 07, 2011 | 28.39 | 28.57 | 28.26 | 28.42 | 545,259 | +0.11(+0.39%) |
Jan 06, 2011 | 28.50 | 28.55 | 28.28 | 28.32 | 524,584 | -0.17(-0.59%) |
Jan 05, 2011 | 28.19 | 28.53 | 28.10 | 28.48 | 738,670 | -0.30(-1.04%) |
Jan 04, 2011 | 29.09 | 28.79 | 28.48 | 28.78 | 1,019,115 | -0.31(-1.05%) |
Jan 03, 2011 | 28.95 | 29.17 | 28.90 | 29.09 | 525,488 | +0.38(+1.32%) |
Dec 31, 2010 | 28.38 | 28.80 | 28.38 | 28.71 | 206,215 | +0.30(+1.05%) |
Dec 30, 2010 | 28.61 | 28.73 | 28.40 | 28.41 | 229,217 | -0.36(-1.24%) |
Dec 29, 2010 | 28.81 | 28.85 | 28.70 | 28.77 | 282,207 | +0.03(+0.10%) |
Dec 28, 2010 | 28.84 | 28.84 | 28.61 | 28.74 | 328,438 | +0.00(+0.00%) |
Dec 27, 2010 | 28.54 | 28.83 | 28.54 | 28.74 | 279,053 | +0.15(+0.51%) |
Dec 23, 2010 | 28.61 | 28.79 | 28.58 | 28.59 | 236,317 | -0.06(-0.20%) |
Dec 22, 2010 | 28.64 | 28.71 | 28.58 | 28.65 | 273,683 | -0.02(-0.08%) |
Dec 21, 2010 | 28.58 | 28.69 | 28.55 | 28.67 | 365,448 | +0.20(+0.69%) |
Dec 20, 2010 | 28.45 | 28.63 | 28.41 | 28.48 | 608,905 | +0.51(+1.82%) |
Dec 17, 2010 | 27.85 | 28.00 | 27.81 | 27.97 | 345,087 | +0.07(+0.23%) |
Dec 16, 2010 | 27.65 | 27.98 | 27.65 | 27.90 | 447,830 | +0.44(+1.61%) |
Dec 15, 2010 | 27.53 | 27.64 | 27.38 | 27.46 | 276,003 | -0.12(-0.45%) |
Dec 14, 2010 | 27.57 | 27.80 | 27.52 | 27.58 | 399,936 | +0.05(+0.18%) |
Dec 13, 2010 | 27.57 | 27.72 | 27.52 | 27.53 | 366,058 | +0.25(+0.91%) |
Dec 10, 2010 | 27.20 | 27.30 | 27.14 | 27.28 | 306,059 | -0.17(-0.61%) |
Dec 09, 2010 | 27.51 | 27.52 | 27.26 | 27.45 | 633,671 | +0.37(+1.37%) |
Dec 08, 2010 | 27.17 | 27.17 | 26.79 | 27.08 | 1,268,890 | +0.07(+0.24%) |
Dec 07, 2010 | 27.25 | 27.38 | 26.96 | 27.01 | 894,053 | -0.57(-2.06%) |
Dec 06, 2010 | 27.53 | 27.66 | 27.48 | 27.58 | 427,335 | -0.18(-0.65%) |
Dec 03, 2010 | 27.44 | 27.80 | 27.44 | 27.76 | 841,088 | +0.39(+1.41%) |
Dec 02, 2010 | 27.09 | 27.43 | 27.07 | 27.38 | 700,203 | +0.29(+1.07%) |
Dec 01, 2010 | 26.93 | 27.15 | 26.84 | 27.09 | 558,719 | +0.76(+2.87%) |
Nov 30, 2010 | 26.02 | 26.40 | 26.01 | 26.33 | 527,140 | -0.37(-1.39%) |
Nov 29, 2010 | 26.61 | 26.75 | 26.29 | 26.70 | 643,524 | -0.07(-0.27%) |
Nov 26, 2010 | 26.65 | 26.85 | 26.59 | 26.77 | 567,754 | -0.31(-1.13%) |
Nov 24, 2010 | 26.70 | 27.08 | 27.08 | 27.08 | 671,339 | +0.46(+1.72%) |
Nov 23, 2010 | 26.61 | 26.70 | 26.44 | 26.62 | 743,798 | -0.53(-1.95%) |
Nov 22, 2010 | 27.15 | 27.30 | 26.84 | 27.15 | 486,818 | -0.38(-1.37%) |
Nov 19, 2010 | 27.32 | 27.57 | 27.19 | 27.53 | 806,220 | -0.08(-0.29%) |
Nov 18, 2010 | 27.47 | 27.68 | 27.37 | 27.61 | 1,003,576 | +0.76(+2.81%) |
Nov 17, 2010 | 26.77 | 27.00 | 26.74 | 26.85 | 1,367,947 | +0.76(+2.92%) |
Nov 16, 2010 | 26.45 | 26.48 | 25.92 | 26.09 | 743,866 | -0.47(-1.78%) |
Nov 15, 2010 | 26.71 | 26.80 | 26.56 | 26.56 | 475,294 | +0.17(+0.66%) |
Nov 12, 2010 | 26.46 | 26.64 | 26.26 | 26.39 | 373,273 | -0.33(-1.22%) |
Nov 11, 2010 | 26.67 | 26.73 | 26.53 | 26.72 | 542,614 | -0.10(-0.38%) |
Nov 10, 2010 | 26.77 | 26.93 | 26.48 | 26.82 | 1,079,887 | +0.36(+1.35%) |
Nov 09, 2010 | 26.77 | 26.87 | 26.36 | 26.46 | 874,373 | +0.04(+0.14%) |
Nov 08, 2010 | 26.51 | 26.56 | 26.37 | 26.43 | 1,626,350 | +0.44(+1.71%) |
Nov 05, 2010 | 25.82 | 26.09 | 25.55 | 25.98 | 1,504,470 | +0.72(+2.85%) |
Nov 04, 2010 | 25.21 | 25.36 | 25.07 | 25.26 | 748,454 | +0.26(+1.05%) |
Nov 03, 2010 | 24.89 | 25.02 | 24.67 | 25.00 | 1,454,098 | +0.11(+0.44%) |
Nov 02, 2010 | 24.67 | 24.94 | 24.58 | 24.89 | 1,220,768 | -0.06(-0.23%) |