Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.86 | 28.76 | 27.86 | 28.29 | 1,593 | +0.40(+1.42%) |
Jan 28, 2011 | 28.24 | 28.47 | 25.92 | 27.89 | 13,796 | -1.80(-6.07%) |
Jan 27, 2011 | 30.70 | 30.70 | 28.71 | 29.70 | 1,206 | -0.82(-2.68%) |
Jan 26, 2011 | 29.43 | 31.74 | 29.43 | 30.51 | 2,299 | +1.48(+5.08%) |
Jan 25, 2011 | 29.46 | 29.46 | 29.04 | 29.04 | 569 | +0.25(+0.89%) |
Jan 24, 2011 | 28.60 | 29.08 | 28.60 | 28.78 | 2,617 | +0.40(+1.39%) |
Jan 21, 2011 | 28.18 | 28.39 | 28.18 | 28.39 | 341 | -0.43(-1.49%) |
Jan 20, 2011 | 31.75 | 31.75 | 28.66 | 28.82 | 5,296 | -2.99(-9.39%) |
Jan 19, 2011 | 32.90 | 32.95 | 31.72 | 31.80 | 6,935 | -1.03(-3.13%) |
Jan 18, 2011 | 32.42 | 33.45 | 32.42 | 32.83 | 2,778 | +0.49(+1.52%) |
Jan 14, 2011 | 30.85 | 33.07 | 30.85 | 32.34 | 16,993 | +1.18(+3.78%) |
Jan 13, 2011 | 27.40 | 31.36 | 27.40 | 31.16 | 14,282 | +4.10(+15.16%) |
Jan 12, 2011 | 26.88 | 27.86 | 26.37 | 27.06 | 5,235 | +0.40(+1.48%) |
Jan 11, 2011 | 28.27 | 28.27 | 25.84 | 26.66 | 7,489 | -1.24(-4.44%) |
Jan 10, 2011 | 27.54 | 28.34 | 27.54 | 27.90 | 1,479 | +0.50(+1.81%) |
Jan 07, 2011 | 27.53 | 27.68 | 27.41 | 27.41 | 563 | -0.29(-1.03%) |
Jan 06, 2011 | 27.69 | 27.70 | 27.15 | 27.69 | 1,170 | +0.01(+0.03%) |
Jan 05, 2011 | 28.03 | 28.10 | 27.52 | 27.68 | 6,095 | -1.03(-3.58%) |
Jan 04, 2011 | 28.61 | 28.71 | 28.03 | 28.71 | 4,709 | +0.55(+1.97%) |
Jan 03, 2011 | 29.60 | 30.06 | 28.16 | 28.16 | 2,818 | -1.16(-3.96%) |
Dec 31, 2010 | 29.08 | 29.33 | 29.08 | 29.32 | 1,187 | -0.35(-1.18%) |
Dec 30, 2010 | 29.13 | 30.18 | 28.88 | 29.67 | 4,277 | +0.25(+0.84%) |
Dec 29, 2010 | 28.50 | 29.48 | 28.34 | 29.42 | 3,171 | +1.12(+3.94%) |
Dec 28, 2010 | 28.22 | 29.19 | 27.47 | 28.31 | 5,703 | -0.33(-1.17%) |
Dec 27, 2010 | 27.71 | 28.82 | 27.61 | 28.64 | 16,105 | +0.49(+1.75%) |
Dec 23, 2010 | 27.67 | 28.57 | 27.24 | 28.15 | 30,932 | +0.25(+0.89%) |
Dec 22, 2010 | 27.85 | 28.25 | 27.64 | 27.90 | 2,959 | +0.23(+0.84%) |
Dec 21, 2010 | 28.64 | 29.12 | 27.47 | 27.67 | 5,666 | -1.42(-4.89%) |
Dec 20, 2010 | 28.47 | 30.57 | 28.47 | 29.09 | 7,950 | -0.56(-1.90%) |
Dec 17, 2010 | 29.70 | 30.32 | 29.13 | 29.65 | 6,963 | -0.29(-0.97%) |
Dec 16, 2010 | 29.70 | 30.28 | 29.68 | 29.94 | 2,946 | -0.23(-0.76%) |
Dec 15, 2010 | 30.20 | 30.35 | 30.17 | 30.17 | 1,593 | +0.00(+0.00%) |
Dec 14, 2010 | 30.17 | 30.75 | 30.17 | 30.17 | 4,552 | -0.62(-2.00%) |
Dec 13, 2010 | 30.92 | 30.92 | 30.53 | 30.78 | 1,824 | -0.15(-0.48%) |
Dec 10, 2010 | 30.17 | 31.19 | 30.17 | 30.93 | 2,201 | +0.76(+2.50%) |
Dec 09, 2010 | 30.31 | 30.65 | 30.17 | 30.18 | 12,512 | -0.26(-0.87%) |
Dec 08, 2010 | 30.31 | 31.17 | 29.67 | 30.44 | 58,054 | +0.40(+1.32%) |
Dec 07, 2010 | 27.76 | 30.05 | 27.30 | 30.05 | 23,910 | +2.49(+9.02%) |
Dec 06, 2010 | 28.55 | 28.55 | 27.56 | 27.56 | 5,143 | -1.07(-3.74%) |
Dec 03, 2010 | 28.84 | 29.08 | 28.56 | 28.63 | 4,575 | -0.77(-2.63%) |
Dec 02, 2010 | 29.86 | 29.86 | 29.34 | 29.41 | 1,616 | +0.22(+0.75%) |
Dec 01, 2010 | 29.84 | 29.86 | 29.19 | 29.19 | 2,891 | -0.84(-2.81%) |
Nov 30, 2010 | 30.20 | 30.60 | 29.00 | 30.03 | 2,290 | -0.40(-1.30%) |
Nov 29, 2010 | 30.59 | 30.72 | 29.03 | 30.42 | 2,001 | +0.05(+0.17%) |
Nov 26, 2010 | 30.69 | 30.69 | 30.37 | 30.37 | 441 | +0.32(+1.08%) |
Nov 24, 2010 | 27.69 | 30.05 | 30.05 | 30.05 | 4,666 | +2.55(+9.27%) |
Nov 23, 2010 | 30.44 | 30.47 | 27.50 | 27.50 | 11,935 | -3.03(-9.93%) |
Nov 22, 2010 | 30.22 | 30.53 | 29.78 | 30.53 | 3,390 | +1.38(+4.73%) |
Nov 18, 2010 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.27(+0.94%) |
Nov 17, 2010 | 28.58 | 29.19 | 27.69 | 28.88 | 1,990 | +0.21(+0.74%) |
Nov 16, 2010 | 28.67 | 28.67 | 28.67 | 28.67 | 113 | -0.87(-2.94%) |
Nov 15, 2010 | 27.76 | 29.87 | 27.29 | 29.54 | 7,960 | +1.25(+4.41%) |
Nov 12, 2010 | 27.74 | 28.55 | 27.49 | 28.29 | 3,091 | -0.04(-0.15%) |
Nov 11, 2010 | 28.09 | 28.56 | 27.50 | 28.33 | 4,011 | +0.11(+0.40%) |
Nov 10, 2010 | 27.26 | 28.22 | 27.26 | 28.22 | 1,042 | +0.18(+0.63%) |
Nov 09, 2010 | 28.55 | 28.95 | 28.03 | 28.04 | 3,692 | -0.16(-0.56%) |
Nov 08, 2010 | 28.63 | 29.00 | 28.20 | 28.20 | 2,067 | -0.85(-2.93%) |
Nov 05, 2010 | 28.07 | 29.05 | 27.80 | 29.05 | 1,797 | -0.10(-0.33%) |
Nov 04, 2010 | 28.77 | 29.15 | 28.13 | 29.15 | 3,043 | +1.04(+3.69%) |
Nov 03, 2010 | 27.57 | 28.11 | 26.37 | 28.11 | 18,618 | +0.29(+1.04%) |
Nov 02, 2010 | 27.12 | 28.03 | 27.12 | 27.82 | 2,242 | +0.61(+2.26%) |