Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.28 | 29.61 | 29.10 | 29.43 | 432,240 | -0.01(-0.03%) |
Jan 28, 2011 | 29.17 | 29.45 | 29.04 | 29.44 | 317,106 | +0.19(+0.65%) |
Jan 27, 2011 | 28.50 | 29.38 | 28.50 | 29.25 | 385,842 | +0.75(+2.63%) |
Jan 26, 2011 | 27.89 | 28.52 | 27.71 | 28.50 | 900,428 | +0.72(+2.59%) |
Jan 25, 2011 | 27.70 | 27.89 | 27.50 | 27.78 | 227,032 | -0.05(-0.18%) |
Jan 24, 2011 | 27.91 | 28.00 | 27.51 | 27.83 | 179,705 | +0.10(+0.36%) |
Jan 21, 2011 | 27.90 | 28.45 | 27.73 | 27.73 | 367,782 | -0.21(-0.75%) |
Jan 20, 2011 | 27.90 | 28.24 | 27.80 | 27.94 | 142,262 | +0.05(+0.18%) |
Jan 19, 2011 | 28.41 | 28.41 | 27.87 | 27.89 | 266,654 | -0.52(-1.83%) |
Jan 18, 2011 | 27.85 | 28.46 | 27.85 | 28.41 | 192,705 | +0.52(+1.86%) |
Jan 17, 2011 | 27.98 | 28.18 | 27.85 | 27.89 | 440,676 | -0.09(-0.32%) |
Jan 14, 2011 | 28.16 | 28.16 | 27.80 | 27.98 | 126,193 | -0.07(-0.25%) |
Jan 13, 2011 | 28.20 | 28.32 | 27.80 | 28.05 | 258,883 | +0.05(+0.18%) |
Jan 12, 2011 | 27.72 | 28.25 | 27.72 | 28.00 | 998,830 | +0.27(+0.97%) |
Jan 11, 2011 | 28.29 | 28.29 | 27.57 | 27.73 | 573,535 | -0.42(-1.49%) |
Jan 10, 2011 | 27.99 | 28.24 | 27.73 | 28.15 | 274,508 | +0.16(+0.57%) |
Jan 07, 2011 | 28.00 | 28.10 | 27.75 | 27.99 | 286,181 | -0.22(-0.78%) |
Jan 06, 2011 | 27.75 | 28.43 | 27.54 | 28.21 | 360,024 | +0.32(+1.15%) |
Jan 05, 2011 | 28.09 | 28.20 | 27.73 | 27.89 | 560,809 | -0.25(-0.89%) |
Jan 04, 2011 | 28.42 | 28.44 | 27.93 | 28.14 | 532,758 | -0.21(-0.74%) |
Dec 31, 2010 | 28.35 | 28.77 | 28.30 | 28.35 | 229,851 | -0.05(-0.18%) |
Dec 30, 2010 | 28.52 | 28.58 | 28.31 | 28.40 | 116,035 | +0.04(+0.14%) |
Dec 29, 2010 | 28.24 | 28.40 | 28.05 | 28.36 | 384,209 | -0.82(-2.81%) |
Dec 24, 2010 | 29.10 | 29.31 | 29.03 | 29.18 | 15,828 | +0.16(+0.55%) |
Dec 23, 2010 | 29.07 | 29.40 | 28.80 | 29.02 | 621,576 | -0.24(-0.82%) |
Dec 22, 2010 | 29.88 | 29.88 | 29.00 | 29.26 | 477,302 | -0.60(-2.01%) |
Dec 21, 2010 | 30.09 | 30.09 | 29.71 | 29.86 | 141,571 | -0.04(-0.13%) |
Dec 20, 2010 | 30.00 | 30.26 | 29.59 | 29.90 | 142,709 | -0.10(-0.33%) |
Dec 17, 2010 | 29.48 | 30.00 | 29.47 | 30.00 | 533,851 | +0.39(+1.32%) |
Dec 16, 2010 | 29.29 | 29.71 | 29.29 | 29.61 | 506,762 | +0.08(+0.27%) |
Dec 15, 2010 | 29.85 | 30.01 | 29.37 | 29.53 | 438,637 | -0.45(-1.50%) |
Dec 14, 2010 | 30.38 | 30.50 | 29.80 | 29.98 | 240,293 | -0.42(-1.38%) |
Dec 13, 2010 | 30.01 | 30.74 | 29.75 | 30.40 | 381,902 | +0.55(+1.84%) |
Dec 10, 2010 | 29.31 | 30.03 | 29.31 | 29.85 | 342,468 | +0.43(+1.46%) |
Dec 09, 2010 | 29.71 | 29.75 | 29.33 | 29.42 | 729,147 | -0.22(-0.74%) |
Dec 08, 2010 | 29.00 | 29.65 | 29.00 | 29.64 | 538,669 | +0.64(+2.21%) |
Dec 07, 2010 | 29.04 | 29.08 | 28.15 | 29.00 | 955,670 | +0.13(+0.45%) |
Dec 06, 2010 | 28.88 | 28.97 | 28.70 | 28.87 | 830,990 | -0.04(-0.14%) |
Dec 03, 2010 | 28.87 | 29.44 | 28.72 | 28.91 | 840,962 | -0.28(-0.96%) |
Dec 02, 2010 | 30.10 | 30.27 | 28.51 | 29.19 | 1,382,050 | -2.25(-7.16%) |
Dec 01, 2010 | 30.78 | 31.55 | 30.78 | 31.44 | 280,534 | +0.50(+1.62%) |
Nov 30, 2010 | 30.16 | 31.22 | 30.07 | 30.94 | 886,965 | +0.65(+2.15%) |
Nov 29, 2010 | 30.03 | 30.55 | 30.03 | 30.29 | 671,626 | +0.44(+1.47%) |
Nov 26, 2010 | 29.92 | 30.41 | 29.75 | 29.85 | 2,221,465 | -0.03(-0.10%) |
Nov 25, 2010 | 30.10 | 30.11 | 29.67 | 29.88 | 123,116 | -0.05(-0.17%) |
Nov 24, 2010 | 29.60 | 30.20 | 29.60 | 29.93 | 277,739 | +0.33(+1.11%) |
Nov 23, 2010 | 29.50 | 30.27 | 29.30 | 29.60 | 543,835 | +0.01(+0.03%) |
Nov 22, 2010 | 28.84 | 29.80 | 28.45 | 29.59 | 455,070 | +0.89(+3.10%) |
Nov 19, 2010 | 28.00 | 28.80 | 27.95 | 28.70 | 537,557 | +0.58(+2.06%) |
Nov 18, 2010 | 28.34 | 28.34 | 27.90 | 28.12 | 392,508 | +0.04(+0.14%) |
Nov 17, 2010 | 27.29 | 28.25 | 27.29 | 28.08 | 582,558 | +0.79(+2.89%) |
Nov 16, 2010 | 27.00 | 27.29 | 26.91 | 27.29 | 925,886 | +0.30(+1.11%) |
Nov 15, 2010 | 26.80 | 27.27 | 26.75 | 26.99 | 440,175 | +0.26(+0.97%) |
Nov 12, 2010 | 26.97 | 26.97 | 26.52 | 26.73 | 1,008,788 | -0.36(-1.33%) |
Nov 11, 2010 | 27.52 | 27.62 | 26.99 | 27.09 | 1,158,988 | -0.52(-1.88%) |
Nov 10, 2010 | 28.05 | 28.05 | 27.41 | 27.61 | 813,650 | -0.30(-1.07%) |
Nov 09, 2010 | 28.10 | 28.28 | 27.77 | 27.91 | 623,995 | -0.13(-0.46%) |
Nov 08, 2010 | 27.75 | 28.08 | 27.69 | 28.04 | 590,337 | +0.28(+1.01%) |
Nov 05, 2010 | 28.00 | 28.44 | 27.73 | 27.76 | 372,556 | +0.06(+0.22%) |
Nov 04, 2010 | 28.35 | 28.63 | 27.67 | 27.70 | 554,493 | -0.19(-0.68%) |
Nov 03, 2010 | 28.32 | 28.32 | 27.48 | 27.89 | 556,192 | -0.25(-0.89%) |
Nov 02, 2010 | 28.65 | 28.65 | 27.72 | 28.14 | 378,550 | -0.35(-1.23%) |