Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.66 | 31.23 | 30.00 | 30.32 | 51,130 | -0.24(-0.79%) |
Jan 28, 2011 | 31.68 | 31.68 | 30.01 | 30.56 | 61,570 | -1.04(-3.29%) |
Jan 27, 2011 | 32.01 | 32.07 | 31.38 | 31.60 | 35,240 | -0.44(-1.37%) |
Jan 26, 2011 | 30.19 | 32.68 | 30.19 | 32.04 | 93,664 | +1.85(+6.13%) |
Jan 25, 2011 | 29.78 | 30.41 | 29.32 | 30.19 | 58,683 | +0.14(+0.47%) |
Jan 24, 2011 | 29.64 | 30.40 | 29.50 | 30.05 | 54,238 | +0.32(+1.08%) |
Jan 21, 2011 | 29.84 | 30.79 | 29.71 | 29.73 | 72,124 | +0.13(+0.44%) |
Jan 20, 2011 | 29.98 | 29.98 | 28.62 | 29.60 | 79,263 | -0.64(-2.12%) |
Jan 19, 2011 | 31.64 | 31.99 | 30.16 | 30.24 | 68,211 | -1.45(-4.58%) |
Jan 18, 2011 | 31.76 | 32.90 | 31.53 | 31.69 | 32,700 | -0.36(-1.12%) |
Jan 14, 2011 | 31.61 | 32.28 | 31.52 | 32.05 | 61,933 | +0.47(+1.49%) |
Jan 13, 2011 | 31.58 | 32.07 | 31.28 | 31.58 | 26,313 | +0.02(+0.06%) |
Jan 12, 2011 | 32.19 | 32.23 | 31.24 | 31.56 | 37,265 | -0.24(-0.75%) |
Jan 11, 2011 | 31.30 | 32.00 | 31.11 | 31.80 | 19,474 | +0.56(+1.79%) |
Jan 10, 2011 | 31.81 | 31.97 | 31.03 | 31.24 | 72,380 | -0.87(-2.71%) |
Jan 07, 2011 | 33.22 | 33.48 | 31.60 | 32.11 | 38,349 | -1.06(-3.20%) |
Jan 06, 2011 | 33.17 | 33.28 | 32.67 | 33.17 | 56,543 | +0.12(+0.36%) |
Jan 05, 2011 | 32.31 | 33.19 | 31.37 | 33.05 | 133,458 | +0.71(+2.20%) |
Jan 04, 2011 | 33.14 | 33.49 | 31.22 | 32.34 | 142,099 | -0.58(-1.76%) |
Jan 03, 2011 | 33.28 | 33.47 | 31.99 | 32.92 | 110,134 | +0.08(+0.24%) |
Dec 31, 2010 | 32.59 | 33.52 | 32.59 | 32.84 | 38,996 | +0.24(+0.74%) |
Dec 30, 2010 | 31.98 | 32.82 | 31.98 | 32.60 | 37,155 | +0.32(+0.99%) |
Dec 29, 2010 | 32.30 | 32.45 | 32.07 | 32.28 | 20,129 | +0.13(+0.40%) |
Dec 28, 2010 | 31.52 | 32.38 | 31.38 | 32.15 | 48,778 | +0.51(+1.61%) |
Dec 27, 2010 | 31.30 | 31.66 | 31.16 | 31.64 | 25,216 | +0.18(+0.57%) |
Dec 23, 2010 | 31.54 | 31.62 | 31.34 | 31.46 | 22,187 | -0.03(-0.10%) |
Dec 22, 2010 | 31.45 | 31.57 | 31.15 | 31.49 | 39,856 | -0.01(-0.03%) |
Dec 21, 2010 | 31.79 | 31.79 | 31.30 | 31.50 | 29,358 | -0.01(-0.03%) |
Dec 20, 2010 | 31.35 | 31.80 | 31.30 | 31.51 | 44,028 | +0.17(+0.54%) |
Dec 17, 2010 | 31.57 | 32.12 | 31.22 | 31.34 | 227,345 | -0.28(-0.89%) |
Dec 16, 2010 | 30.89 | 31.92 | 30.89 | 31.62 | 38,711 | +0.72(+2.33%) |
Dec 15, 2010 | 30.95 | 31.62 | 30.64 | 30.90 | 62,254 | -0.17(-0.55%) |
Dec 14, 2010 | 31.17 | 31.21 | 30.03 | 31.07 | 37,171 | +0.08(+0.26%) |
Dec 13, 2010 | 31.47 | 31.63 | 30.76 | 30.99 | 85,712 | -0.35(-1.12%) |
Dec 10, 2010 | 30.28 | 31.37 | 30.28 | 31.34 | 58,882 | +1.02(+3.36%) |
Dec 09, 2010 | 30.74 | 30.74 | 29.80 | 30.32 | 58,132 | -0.31(-1.01%) |
Dec 08, 2010 | 30.49 | 30.92 | 30.42 | 30.63 | 68,461 | +0.32(+1.06%) |
Dec 07, 2010 | 29.50 | 30.45 | 29.35 | 30.31 | 63,282 | +1.01(+3.45%) |
Dec 06, 2010 | 28.60 | 29.40 | 28.59 | 29.30 | 39,567 | +0.58(+2.02%) |
Dec 03, 2010 | 27.73 | 28.81 | 27.70 | 28.72 | 38,334 | +0.92(+3.31%) |
Dec 02, 2010 | 27.44 | 27.82 | 27.01 | 27.80 | 50,733 | +0.72(+2.66%) |
Dec 01, 2010 | 26.46 | 27.47 | 26.10 | 27.08 | 67,576 | +1.11(+4.27%) |
Nov 30, 2010 | 26.51 | 26.89 | 25.73 | 25.97 | 68,591 | -0.94(-3.49%) |
Nov 29, 2010 | 27.39 | 27.62 | 26.77 | 26.91 | 34,081 | -0.76(-2.75%) |
Nov 26, 2010 | 27.37 | 27.89 | 27.30 | 27.67 | 7,690 | +0.14(+0.51%) |
Nov 24, 2010 | 27.22 | 27.53 | 27.53 | 27.53 | 50,006 | +0.46(+1.70%) |
Nov 23, 2010 | 26.75 | 27.19 | 26.69 | 27.07 | 19,651 | -0.02(-0.07%) |
Nov 22, 2010 | 27.30 | 27.49 | 26.72 | 27.09 | 23,522 | -0.29(-1.06%) |
Nov 19, 2010 | 27.49 | 27.80 | 26.79 | 27.38 | 101,327 | -0.02(-0.07%) |
Nov 18, 2010 | 27.18 | 27.55 | 26.79 | 27.40 | 55,421 | +0.61(+2.28%) |
Nov 17, 2010 | 27.22 | 27.48 | 26.39 | 26.79 | 74,347 | -0.44(-1.62%) |
Nov 16, 2010 | 27.68 | 27.82 | 26.92 | 27.23 | 69,655 | -0.76(-2.72%) |
Nov 15, 2010 | 28.72 | 28.72 | 27.89 | 27.99 | 29,072 | -0.45(-1.58%) |
Nov 12, 2010 | 28.64 | 28.82 | 28.01 | 28.44 | 42,833 | -0.38(-1.32%) |
Nov 11, 2010 | 28.48 | 28.95 | 28.08 | 28.82 | 68,951 | -0.12(-0.43%) |
Nov 10, 2010 | 27.80 | 28.97 | 27.67 | 28.95 | 125,333 | +1.12(+4.01%) |
Nov 09, 2010 | 27.91 | 28.37 | 27.50 | 27.83 | 95,996 | -0.08(-0.29%) |
Nov 08, 2010 | 26.93 | 27.92 | 26.93 | 27.91 | 54,089 | +0.97(+3.60%) |
Nov 05, 2010 | 26.43 | 27.21 | 26.38 | 26.94 | 121,730 | +0.66(+2.51%) |
Nov 04, 2010 | 25.76 | 27.00 | 24.91 | 26.28 | 224,475 | +0.35(+1.35%) |
Nov 03, 2010 | 24.33 | 25.94 | 24.33 | 25.93 | 98,107 | +0.68(+2.69%) |
Nov 02, 2010 | 24.10 | 25.38 | 23.97 | 25.25 | 61,510 | +1.51(+6.36%) |