Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.48 | 30.74 | 30.33 | 30.56 | 418,805 | +0.21(+0.68%) |
Jan 28, 2011 | 30.99 | 31.17 | 30.34 | 30.35 | 723,930 | -0.61(-1.96%) |
Jan 27, 2011 | 31.13 | 31.14 | 30.69 | 30.96 | 933,393 | -0.18(-0.58%) |
Jan 26, 2011 | 31.05 | 31.35 | 31.03 | 31.14 | 506,694 | +0.15(+0.50%) |
Jan 25, 2011 | 30.81 | 30.99 | 30.61 | 30.99 | 416,607 | +0.09(+0.30%) |
Jan 24, 2011 | 30.76 | 31.01 | 30.56 | 30.89 | 593,594 | +0.12(+0.39%) |
Jan 21, 2011 | 31.04 | 31.05 | 30.70 | 30.77 | 577,090 | -0.08(-0.25%) |
Jan 20, 2011 | 31.22 | 31.22 | 30.78 | 30.85 | 964,889 | -0.41(-1.31%) |
Jan 19, 2011 | 31.53 | 31.60 | 31.15 | 31.26 | 558,429 | -0.33(-1.06%) |
Jan 18, 2011 | 31.58 | 31.76 | 31.53 | 31.59 | 455,003 | +0.05(+0.16%) |
Jan 14, 2011 | 31.08 | 31.75 | 30.93 | 31.54 | 739,553 | +0.40(+1.29%) |
Jan 13, 2011 | 30.93 | 31.14 | 30.86 | 31.14 | 498,098 | +0.17(+0.55%) |
Jan 12, 2011 | 30.87 | 31.01 | 30.75 | 30.97 | 452,482 | +0.25(+0.81%) |
Jan 11, 2011 | 30.86 | 30.91 | 30.55 | 30.72 | 405,129 | -0.05(-0.17%) |
Jan 10, 2011 | 30.79 | 30.83 | 30.46 | 30.77 | 511,643 | -0.21(-0.66%) |
Jan 07, 2011 | 30.98 | 31.12 | 30.81 | 30.98 | 728,216 | +0.01(+0.03%) |
Jan 06, 2011 | 30.92 | 31.01 | 30.83 | 30.97 | 322,813 | +0.01(+0.03%) |
Jan 05, 2011 | 30.54 | 30.96 | 30.41 | 30.96 | 380,417 | +0.31(+1.00%) |
Jan 04, 2011 | 31.00 | 31.00 | 30.49 | 30.65 | 539,692 | -0.35(-1.13%) |
Jan 03, 2011 | 30.60 | 31.05 | 30.51 | 31.00 | 967,739 | +0.55(+1.80%) |
Dec 31, 2010 | 30.70 | 30.75 | 30.44 | 30.46 | 400,651 | -0.33(-1.08%) |
Dec 30, 2010 | 30.61 | 30.80 | 30.59 | 30.79 | 501,646 | +0.08(+0.25%) |
Dec 29, 2010 | 30.51 | 30.91 | 30.51 | 30.71 | 449,960 | +0.30(+0.98%) |
Dec 28, 2010 | 30.76 | 30.76 | 30.38 | 30.41 | 716,644 | -0.36(-1.17%) |
Dec 27, 2010 | 30.22 | 30.77 | 30.11 | 30.77 | 452,837 | +0.40(+1.32%) |
Dec 23, 2010 | 30.37 | 30.50 | 30.34 | 30.37 | 276,150 | -0.05(-0.17%) |
Dec 22, 2010 | 30.50 | 30.74 | 30.07 | 30.42 | 603,345 | -0.22(-0.73%) |
Dec 21, 2010 | 30.65 | 30.70 | 30.53 | 30.64 | 337,851 | +0.03(+0.08%) |
Dec 20, 2010 | 30.63 | 30.72 | 30.46 | 30.62 | 432,841 | -0.05(-0.17%) |
Dec 17, 2010 | 30.58 | 30.69 | 30.45 | 30.67 | 1,005,137 | +0.17(+0.56%) |
Dec 16, 2010 | 29.94 | 30.52 | 29.87 | 30.50 | 674,527 | +0.59(+1.97%) |
Dec 15, 2010 | 29.87 | 30.12 | 29.77 | 29.91 | 805,009 | -0.10(-0.34%) |
Dec 14, 2010 | 30.08 | 30.16 | 29.90 | 30.01 | 842,620 | -0.07(-0.23%) |
Dec 13, 2010 | 30.36 | 30.41 | 30.05 | 30.08 | 558,079 | -0.17(-0.57%) |
Dec 10, 2010 | 30.29 | 30.33 | 29.93 | 30.25 | 527,025 | +0.07(+0.23%) |
Dec 09, 2010 | 30.37 | 30.37 | 30.05 | 30.18 | 644,544 | -0.05(-0.17%) |
Dec 08, 2010 | 30.33 | 30.52 | 29.93 | 30.23 | 899,216 | -0.09(-0.31%) |
Dec 07, 2010 | 30.51 | 30.66 | 30.28 | 30.33 | 967,531 | +0.03(+0.11%) |
Dec 06, 2010 | 30.35 | 30.41 | 30.01 | 30.29 | 1,085,756 | -0.08(-0.25%) |
Dec 03, 2010 | 30.45 | 30.61 | 30.13 | 30.37 | 982,763 | -0.25(-0.81%) |
Dec 02, 2010 | 30.15 | 30.79 | 30.11 | 30.62 | 1,219,800 | +0.47(+1.56%) |
Dec 01, 2010 | 30.04 | 30.24 | 29.91 | 30.15 | 1,084,402 | +0.54(+1.82%) |
Nov 30, 2010 | 29.70 | 29.74 | 29.38 | 29.61 | 1,425,323 | -0.39(-1.28%) |
Nov 29, 2010 | 29.70 | 30.05 | 29.34 | 29.99 | 830,875 | +0.11(+0.37%) |
Nov 26, 2010 | 29.74 | 29.99 | 29.60 | 29.88 | 256,755 | -0.13(-0.43%) |
Nov 24, 2010 | 29.35 | 30.01 | 30.01 | 30.01 | 690,745 | +0.84(+2.87%) |
Nov 23, 2010 | 29.20 | 29.33 | 29.03 | 29.17 | 616,000 | -0.29(-0.99%) |
Nov 22, 2010 | 29.45 | 29.60 | 29.19 | 29.46 | 652,059 | -0.18(-0.61%) |
Nov 19, 2010 | 29.55 | 29.65 | 29.25 | 29.64 | 828,126 | +0.03(+0.12%) |
Nov 18, 2010 | 29.52 | 29.69 | 29.48 | 29.61 | 870,189 | +0.36(+1.22%) |
Nov 17, 2010 | 28.99 | 29.41 | 28.98 | 29.25 | 956,196 | +0.32(+1.09%) |
Nov 16, 2010 | 29.11 | 29.14 | 28.80 | 28.94 | 874,215 | -0.33(-1.13%) |
Nov 15, 2010 | 29.36 | 29.40 | 29.20 | 29.27 | 557,036 | +0.05(+0.17%) |
Nov 12, 2010 | 29.47 | 29.63 | 29.17 | 29.22 | 558,072 | -0.38(-1.29%) |
Nov 11, 2010 | 29.48 | 29.72 | 29.30 | 29.60 | 491,296 | -0.06(-0.20%) |
Nov 10, 2010 | 29.23 | 29.73 | 29.07 | 29.66 | 1,069,877 | +0.40(+1.37%) |
Nov 09, 2010 | 29.57 | 29.69 | 29.19 | 29.26 | 810,539 | -0.29(-0.98%) |
Nov 08, 2010 | 29.59 | 29.68 | 29.35 | 29.55 | 512,650 | -0.03(-0.12%) |
Nov 05, 2010 | 29.72 | 29.72 | 29.37 | 29.58 | 882,906 | -0.17(-0.57%) |
Nov 04, 2010 | 29.44 | 29.77 | 29.42 | 29.75 | 1,007,777 | +0.54(+1.87%) |
Nov 03, 2010 | 29.00 | 29.26 | 28.88 | 29.21 | 790,321 | +0.23(+0.79%) |
Nov 02, 2010 | 28.86 | 29.15 | 28.86 | 28.98 | 621,637 | +0.35(+1.22%) |