Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.81 | 29.81 | 29.49 | 29.58 | 419,350 | -0.05(-0.17%) |
Jan 28, 2011 | 30.14 | 30.14 | 29.51 | 29.63 | 555,168 | -0.34(-1.14%) |
Jan 27, 2011 | 29.89 | 30.03 | 29.86 | 29.97 | 457,862 | +0.18(+0.60%) |
Jan 26, 2011 | 29.74 | 29.90 | 29.66 | 29.79 | 303,886 | +0.11(+0.36%) |
Jan 25, 2011 | 29.58 | 29.69 | 29.50 | 29.69 | 257,301 | -0.03(-0.10%) |
Jan 24, 2011 | 29.56 | 29.71 | 29.43 | 29.71 | 237,484 | +0.16(+0.53%) |
Jan 21, 2011 | 29.60 | 29.66 | 29.46 | 29.56 | 396,729 | +0.06(+0.19%) |
Jan 20, 2011 | 29.54 | 29.55 | 29.35 | 29.50 | 467,439 | -0.05(-0.17%) |
Jan 19, 2011 | 29.79 | 29.83 | 29.54 | 29.55 | 322,828 | -0.30(-1.00%) |
Jan 18, 2011 | 29.85 | 29.87 | 29.65 | 29.85 | 579,645 | +0.02(+0.08%) |
Jan 14, 2011 | 29.72 | 29.87 | 29.72 | 29.82 | 577,994 | +0.05(+0.16%) |
Jan 13, 2011 | 29.76 | 29.84 | 29.69 | 29.78 | 407,452 | +0.08(+0.26%) |
Jan 12, 2011 | 29.71 | 29.79 | 29.62 | 29.70 | 734,088 | +0.09(+0.29%) |
Jan 11, 2011 | 29.64 | 29.64 | 29.47 | 29.61 | 208,180 | +0.05(+0.17%) |
Jan 10, 2011 | 29.35 | 29.56 | 29.32 | 29.56 | 381,259 | +0.05(+0.17%) |
Jan 07, 2011 | 29.60 | 29.60 | 29.33 | 29.51 | 233,982 | -0.00(-0.00%) |
Jan 06, 2011 | 29.62 | 29.64 | 29.48 | 29.51 | 310,053 | -0.03(-0.10%) |
Jan 05, 2011 | 29.45 | 29.61 | 29.31 | 29.54 | 181,130 | +0.06(+0.22%) |
Jan 04, 2011 | 29.44 | 29.55 | 29.35 | 29.48 | 262,288 | +0.13(+0.44%) |
Jan 03, 2011 | 29.36 | 29.38 | 29.22 | 29.35 | 236,916 | +0.09(+0.32%) |
Dec 31, 2010 | 29.12 | 29.27 | 29.10 | 29.26 | 117,723 | +0.07(+0.24%) |
Dec 30, 2010 | 29.26 | 29.31 | 29.15 | 29.19 | 355,909 | -0.14(-0.46%) |
Dec 29, 2010 | 29.19 | 29.34 | 29.14 | 29.32 | 335,496 | +0.03(+0.10%) |
Dec 28, 2010 | 29.56 | 29.56 | 29.25 | 29.29 | 169,403 | -0.14(-0.48%) |
Dec 27, 2010 | 29.34 | 29.44 | 29.26 | 29.44 | 160,208 | +0.07(+0.24%) |
Dec 23, 2010 | 29.58 | 29.58 | 29.24 | 29.36 | 229,264 | -0.06(-0.22%) |
Dec 22, 2010 | 29.40 | 29.44 | 29.24 | 29.43 | 191,319 | +0.05(+0.17%) |
Dec 21, 2010 | 29.43 | 29.43 | 29.18 | 29.38 | 201,639 | +0.04(+0.15%) |
Dec 20, 2010 | 28.87 | 29.41 | 28.87 | 29.34 | 143,976 | +0.17(+0.59%) |
Dec 17, 2010 | 29.19 | 29.22 | 29.08 | 29.17 | 204,593 | -0.03(-0.10%) |
Dec 16, 2010 | 29.14 | 29.22 | 29.01 | 29.19 | 232,446 | +0.11(+0.39%) |
Dec 15, 2010 | 29.19 | 29.25 | 29.08 | 29.08 | 237,991 | -0.07(-0.24%) |
Dec 14, 2010 | 29.21 | 29.37 | 29.15 | 29.15 | 281,092 | -0.06(-0.22%) |
Dec 13, 2010 | 29.39 | 29.43 | 29.12 | 29.22 | 231,548 | -0.11(-0.39%) |
Dec 10, 2010 | 29.25 | 29.35 | 29.20 | 29.33 | 84,817 | +0.08(+0.27%) |
Dec 09, 2010 | 29.17 | 29.27 | 29.09 | 29.25 | 204,242 | +0.20(+0.69%) |
Dec 08, 2010 | 29.02 | 29.12 | 28.94 | 29.05 | 319,943 | +0.11(+0.37%) |
Dec 07, 2010 | 29.08 | 29.10 | 28.93 | 28.94 | 121,481 | +0.09(+0.30%) |
Dec 06, 2010 | 28.87 | 28.97 | 28.86 | 28.86 | 149,599 | -0.13(-0.44%) |
Dec 03, 2010 | 28.78 | 28.99 | 28.77 | 28.99 | 119,562 | +0.12(+0.42%) |
Dec 02, 2010 | 28.69 | 28.88 | 28.69 | 28.87 | 221,530 | +0.10(+0.35%) |
Dec 01, 2010 | 28.65 | 28.77 | 28.65 | 28.77 | 142,820 | +0.22(+0.77%) |
Nov 30, 2010 | 28.50 | 28.60 | 28.46 | 28.55 | 161,117 | -0.14(-0.50%) |
Nov 29, 2010 | 28.52 | 28.69 | 28.40 | 28.69 | 172,757 | +0.03(+0.10%) |
Nov 26, 2010 | 28.65 | 28.73 | 28.63 | 28.66 | 78,251 | -0.06(-0.22%) |
Nov 24, 2010 | 28.65 | 28.72 | 28.72 | 28.72 | 155,917 | +0.21(+0.75%) |
Nov 23, 2010 | 28.55 | 28.58 | 28.40 | 28.51 | 78,381 | -0.14(-0.50%) |
Nov 22, 2010 | 28.89 | 28.89 | 28.55 | 28.65 | 92,657 | -0.12(-0.42%) |
Nov 19, 2010 | 28.79 | 28.79 | 28.61 | 28.77 | 141,303 | +0.11(+0.37%) |
Nov 18, 2010 | 28.62 | 28.81 | 28.62 | 28.67 | 153,813 | +0.12(+0.42%) |
Nov 17, 2010 | 28.75 | 28.75 | 28.46 | 28.55 | 186,348 | -0.06(-0.22%) |
Nov 16, 2010 | 28.74 | 28.74 | 28.47 | 28.61 | 151,874 | -0.15(-0.52%) |
Nov 15, 2010 | 28.96 | 28.96 | 28.76 | 28.76 | 111,629 | -0.09(-0.32%) |
Nov 12, 2010 | 28.86 | 28.99 | 28.72 | 28.85 | 84,838 | -0.16(-0.57%) |
Nov 11, 2010 | 28.96 | 29.15 | 28.94 | 29.02 | 281,225 | -0.06(-0.20%) |
Nov 10, 2010 | 29.04 | 29.15 | 28.85 | 29.07 | 298,537 | +0.04(+0.12%) |
Nov 09, 2010 | 29.05 | 29.19 | 28.95 | 29.04 | 200,465 | +0.14(+0.49%) |
Nov 08, 2010 | 29.08 | 29.14 | 28.89 | 28.89 | 215,427 | -0.32(-1.10%) |
Nov 05, 2010 | 28.94 | 29.22 | 28.90 | 29.22 | 561,627 | +0.42(+1.46%) |
Nov 04, 2010 | 28.72 | 28.82 | 28.64 | 28.79 | 206,977 | +0.19(+0.67%) |
Nov 03, 2010 | 28.57 | 28.63 | 28.44 | 28.60 | 148,664 | +0.07(+0.25%) |
Nov 02, 2010 | 28.62 | 28.62 | 28.42 | 28.53 | 190,672 | +0.05(+0.17%) |