Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.86 | 29.87 | 29.54 | 29.63 | 418,586 | -0.05(-0.17%) |
Jan 28, 2011 | 30.20 | 30.20 | 29.56 | 29.68 | 554,157 | -0.34(-1.14%) |
Jan 27, 2011 | 29.95 | 30.09 | 29.92 | 30.03 | 457,028 | +0.18(+0.60%) |
Jan 26, 2011 | 29.80 | 29.95 | 29.71 | 29.85 | 303,332 | +0.11(+0.36%) |
Jan 25, 2011 | 29.63 | 29.74 | 29.55 | 29.74 | 256,832 | -0.03(-0.10%) |
Jan 24, 2011 | 29.61 | 29.77 | 29.48 | 29.77 | 237,052 | +0.16(+0.53%) |
Jan 21, 2011 | 29.65 | 29.72 | 29.51 | 29.61 | 396,006 | +0.06(+0.19%) |
Jan 20, 2011 | 29.60 | 29.60 | 29.41 | 29.55 | 466,587 | -0.05(-0.17%) |
Jan 19, 2011 | 29.85 | 29.88 | 29.60 | 29.60 | 322,240 | -0.30(-1.00%) |
Jan 18, 2011 | 29.90 | 29.93 | 29.70 | 29.90 | 578,589 | +0.02(+0.08%) |
Jan 14, 2011 | 29.78 | 29.93 | 29.78 | 29.88 | 576,941 | +0.05(+0.16%) |
Jan 13, 2011 | 29.81 | 29.90 | 29.75 | 29.83 | 406,710 | +0.08(+0.26%) |
Jan 12, 2011 | 29.77 | 29.85 | 29.68 | 29.75 | 732,751 | +0.09(+0.29%) |
Jan 11, 2011 | 29.70 | 29.70 | 29.53 | 29.67 | 207,801 | +0.05(+0.17%) |
Jan 10, 2011 | 29.40 | 29.62 | 29.38 | 29.62 | 380,564 | +0.05(+0.17%) |
Jan 07, 2011 | 29.65 | 29.65 | 29.38 | 29.57 | 233,556 | -0.00(-0.00%) |
Jan 06, 2011 | 29.68 | 29.70 | 29.53 | 29.57 | 309,489 | -0.03(-0.10%) |
Jan 05, 2011 | 29.50 | 29.66 | 29.36 | 29.60 | 180,800 | +0.06(+0.22%) |
Jan 04, 2011 | 29.50 | 29.60 | 29.41 | 29.53 | 261,811 | +0.13(+0.44%) |
Jan 03, 2011 | 29.41 | 29.43 | 29.28 | 29.40 | 236,484 | +0.09(+0.32%) |
Dec 31, 2010 | 29.17 | 29.33 | 29.15 | 29.31 | 117,508 | +0.07(+0.24%) |
Dec 30, 2010 | 29.31 | 29.37 | 29.20 | 29.24 | 355,261 | -0.14(-0.46%) |
Dec 29, 2010 | 29.25 | 29.39 | 29.19 | 29.38 | 334,885 | +0.03(+0.10%) |
Dec 28, 2010 | 29.61 | 29.61 | 29.31 | 29.35 | 169,095 | -0.14(-0.48%) |
Dec 27, 2010 | 29.39 | 29.49 | 29.31 | 29.49 | 159,916 | +0.07(+0.24%) |
Dec 23, 2010 | 29.63 | 29.63 | 29.29 | 29.42 | 228,846 | -0.06(-0.22%) |
Dec 22, 2010 | 29.45 | 29.49 | 29.29 | 29.48 | 190,970 | +0.05(+0.17%) |
Dec 21, 2010 | 29.48 | 29.48 | 29.23 | 29.43 | 201,272 | +0.04(+0.15%) |
Dec 20, 2010 | 28.92 | 29.46 | 28.92 | 29.39 | 143,714 | +0.17(+0.59%) |
Dec 17, 2010 | 29.25 | 29.27 | 29.13 | 29.22 | 204,220 | -0.03(-0.10%) |
Dec 16, 2010 | 29.20 | 29.27 | 29.06 | 29.25 | 232,023 | +0.11(+0.39%) |
Dec 15, 2010 | 29.24 | 29.30 | 29.13 | 29.13 | 237,557 | -0.07(-0.24%) |
Dec 14, 2010 | 29.26 | 29.43 | 29.20 | 29.20 | 280,580 | -0.06(-0.22%) |
Dec 13, 2010 | 29.44 | 29.48 | 29.17 | 29.27 | 231,126 | -0.12(-0.39%) |
Dec 10, 2010 | 29.30 | 29.40 | 29.25 | 29.38 | 84,663 | +0.08(+0.27%) |
Dec 09, 2010 | 29.22 | 29.32 | 29.14 | 29.31 | 203,870 | +0.20(+0.69%) |
Dec 08, 2010 | 29.08 | 29.17 | 29.00 | 29.10 | 319,361 | +0.11(+0.37%) |
Dec 07, 2010 | 29.13 | 29.16 | 28.98 | 29.00 | 121,260 | +0.09(+0.30%) |
Dec 06, 2010 | 28.93 | 29.02 | 28.91 | 28.91 | 149,327 | -0.13(-0.44%) |
Dec 03, 2010 | 28.83 | 29.04 | 28.82 | 29.04 | 119,344 | +0.12(+0.42%) |
Dec 02, 2010 | 28.74 | 28.93 | 28.74 | 28.92 | 221,127 | +0.10(+0.35%) |
Dec 01, 2010 | 28.70 | 28.82 | 28.70 | 28.82 | 142,560 | +0.22(+0.77%) |
Nov 30, 2010 | 28.55 | 28.65 | 28.51 | 28.60 | 160,824 | -0.14(-0.50%) |
Nov 29, 2010 | 28.57 | 28.74 | 28.46 | 28.74 | 172,442 | +0.03(+0.10%) |
Nov 26, 2010 | 28.70 | 28.78 | 28.68 | 28.71 | 78,108 | -0.06(-0.22%) |
Nov 24, 2010 | 28.70 | 28.78 | 28.78 | 28.78 | 155,633 | +0.21(+0.75%) |
Nov 23, 2010 | 28.60 | 28.63 | 28.45 | 28.56 | 78,239 | -0.14(-0.50%) |
Nov 22, 2010 | 28.95 | 28.95 | 28.60 | 28.70 | 92,489 | -0.12(-0.42%) |
Nov 19, 2010 | 28.84 | 28.84 | 28.66 | 28.83 | 141,046 | +0.11(+0.37%) |
Nov 18, 2010 | 28.68 | 28.86 | 28.68 | 28.72 | 153,533 | +0.12(+0.42%) |
Nov 17, 2010 | 28.80 | 28.80 | 28.51 | 28.60 | 186,008 | -0.06(-0.22%) |
Nov 16, 2010 | 28.79 | 28.80 | 28.52 | 28.66 | 151,597 | -0.15(-0.52%) |
Nov 15, 2010 | 29.01 | 29.01 | 28.81 | 28.81 | 111,426 | -0.09(-0.32%) |
Nov 12, 2010 | 28.91 | 29.05 | 28.78 | 28.90 | 84,684 | -0.16(-0.56%) |
Nov 11, 2010 | 29.01 | 29.20 | 28.99 | 29.07 | 280,713 | -0.06(-0.20%) |
Nov 10, 2010 | 29.09 | 29.20 | 28.90 | 29.13 | 297,994 | +0.04(+0.12%) |
Nov 09, 2010 | 29.10 | 29.24 | 29.00 | 29.09 | 200,100 | +0.14(+0.49%) |
Nov 08, 2010 | 29.13 | 29.20 | 28.94 | 28.95 | 215,035 | -0.32(-1.10%) |
Nov 05, 2010 | 28.99 | 29.27 | 28.95 | 29.27 | 560,604 | +0.42(+1.46%) |
Nov 04, 2010 | 28.78 | 28.87 | 28.69 | 28.85 | 206,600 | +0.19(+0.67%) |
Nov 03, 2010 | 28.62 | 28.68 | 28.49 | 28.65 | 148,393 | +0.07(+0.25%) |
Nov 02, 2010 | 28.67 | 28.67 | 28.48 | 28.58 | 190,325 | +0.05(+0.17%) |