Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.59 | 28.90 | 28.07 | 28.07 | 174,444 | -0.16(-0.57%) |
Jan 28, 2011 | 29.42 | 29.42 | 28.02 | 28.23 | 149,037 | -1.28(-4.34%) |
Jan 27, 2011 | 29.40 | 29.75 | 28.98 | 29.51 | 106,262 | +0.03(+0.10%) |
Jan 26, 2011 | 28.66 | 29.56 | 28.22 | 29.48 | 156,521 | +0.99(+3.47%) |
Jan 25, 2011 | 28.25 | 28.54 | 27.61 | 28.49 | 72,192 | +0.04(+0.14%) |
Jan 24, 2011 | 28.30 | 28.61 | 28.15 | 28.45 | 97,219 | +0.14(+0.49%) |
Jan 21, 2011 | 28.61 | 28.85 | 28.23 | 28.31 | 208,626 | -0.07(-0.25%) |
Jan 20, 2011 | 28.69 | 28.94 | 28.31 | 28.38 | 136,502 | -0.50(-1.73%) |
Jan 19, 2011 | 29.17 | 29.17 | 28.57 | 28.88 | 231,067 | -0.36(-1.23%) |
Jan 18, 2011 | 29.45 | 29.67 | 28.99 | 29.24 | 137,863 | -0.21(-0.71%) |
Jan 14, 2011 | 29.10 | 29.61 | 28.88 | 29.45 | 159,292 | +0.38(+1.31%) |
Jan 13, 2011 | 29.96 | 29.96 | 28.93 | 29.07 | 269,450 | -0.78(-2.61%) |
Jan 12, 2011 | 30.30 | 30.30 | 29.67 | 29.85 | 141,589 | -0.08(-0.27%) |
Jan 11, 2011 | 31.20 | 31.21 | 29.60 | 29.93 | 215,172 | -0.96(-3.11%) |
Jan 10, 2011 | 32.45 | 32.95 | 30.55 | 30.89 | 406,734 | -0.68(-2.15%) |
Jan 07, 2011 | 31.43 | 31.60 | 30.86 | 31.57 | 163,945 | +0.28(+0.89%) |
Jan 06, 2011 | 31.37 | 31.49 | 31.00 | 31.29 | 106,562 | -0.12(-0.38%) |
Jan 05, 2011 | 30.30 | 31.47 | 30.01 | 31.41 | 152,909 | +1.08(+3.56%) |
Jan 04, 2011 | 30.86 | 30.86 | 29.75 | 30.33 | 128,561 | -0.34(-1.11%) |
Jan 03, 2011 | 30.11 | 30.86 | 29.85 | 30.67 | 104,191 | +0.93(+3.13%) |
Dec 31, 2010 | 30.10 | 30.41 | 29.74 | 29.74 | 86,862 | -0.38(-1.26%) |
Dec 30, 2010 | 30.08 | 30.36 | 30.08 | 30.12 | 80,689 | +0.12(+0.40%) |
Dec 29, 2010 | 30.19 | 30.46 | 29.78 | 30.00 | 50,393 | -0.11(-0.37%) |
Dec 28, 2010 | 29.67 | 30.11 | 29.25 | 30.11 | 147,648 | +0.42(+1.41%) |
Dec 27, 2010 | 29.65 | 29.72 | 29.50 | 29.69 | 53,192 | -0.12(-0.40%) |
Dec 23, 2010 | 29.56 | 29.88 | 29.39 | 29.81 | 82,020 | +0.25(+0.85%) |
Dec 22, 2010 | 29.85 | 29.94 | 29.45 | 29.56 | 118,498 | -0.40(-1.34%) |
Dec 21, 2010 | 29.62 | 30.00 | 29.40 | 29.96 | 83,082 | +0.17(+0.57%) |
Dec 20, 2010 | 29.96 | 30.13 | 29.67 | 29.79 | 183,107 | -0.09(-0.30%) |
Dec 17, 2010 | 29.29 | 29.93 | 28.85 | 29.88 | 300,341 | +0.53(+1.81%) |
Dec 16, 2010 | 29.04 | 29.52 | 29.00 | 29.35 | 158,962 | +0.35(+1.21%) |
Dec 15, 2010 | 28.75 | 29.57 | 28.75 | 29.00 | 196,554 | +0.22(+0.76%) |
Dec 14, 2010 | 29.06 | 29.68 | 28.72 | 28.78 | 353,972 | -0.02(-0.07%) |
Dec 13, 2010 | 28.48 | 28.94 | 27.80 | 28.80 | 244,648 | +0.34(+1.19%) |
Dec 10, 2010 | 27.62 | 28.62 | 26.88 | 28.46 | 373,799 | +1.02(+3.72%) |
Dec 09, 2010 | 24.22 | 28.34 | 24.22 | 27.44 | 1,224,730 | +3.90(+16.57%) |
Dec 08, 2010 | 23.65 | 23.97 | 23.51 | 23.54 | 316,999 | -0.13(-0.55%) |
Dec 07, 2010 | 23.74 | 23.80 | 23.52 | 23.67 | 131,350 | +0.26(+1.11%) |
Dec 06, 2010 | 23.55 | 23.57 | 23.20 | 23.41 | 314,133 | -0.24(-1.01%) |
Dec 03, 2010 | 22.99 | 23.66 | 22.51 | 23.65 | 303,423 | +0.01(+0.04%) |
Dec 02, 2010 | 23.78 | 23.98 | 23.50 | 23.64 | 128,757 | -0.06(-0.25%) |
Dec 01, 2010 | 23.95 | 24.13 | 23.48 | 23.70 | 221,746 | +0.08(+0.34%) |
Nov 30, 2010 | 23.71 | 23.80 | 23.48 | 23.62 | 157,122 | -0.43(-1.79%) |
Nov 29, 2010 | 23.88 | 24.12 | 23.52 | 24.05 | 90,672 | +0.03(+0.12%) |
Nov 26, 2010 | 24.04 | 24.15 | 24.02 | 24.02 | 28,361 | -0.22(-0.91%) |
Nov 24, 2010 | 24.21 | 24.24 | 24.24 | 24.24 | 97,389 | +0.21(+0.87%) |
Nov 23, 2010 | 23.98 | 24.15 | 23.81 | 24.03 | 105,537 | -0.34(-1.40%) |
Nov 22, 2010 | 24.56 | 24.74 | 24.08 | 24.37 | 91,812 | -0.35(-1.42%) |
Nov 19, 2010 | 24.70 | 25.20 | 24.63 | 24.72 | 87,947 | -0.04(-0.16%) |
Nov 18, 2010 | 24.47 | 25.08 | 24.38 | 24.76 | 206,382 | +0.57(+2.36%) |
Nov 17, 2010 | 24.14 | 24.29 | 23.98 | 24.19 | 63,891 | +0.05(+0.21%) |
Nov 16, 2010 | 24.30 | 24.42 | 23.94 | 24.14 | 85,090 | -0.49(-1.99%) |
Nov 15, 2010 | 24.59 | 24.89 | 24.52 | 24.63 | 76,203 | +0.10(+0.41%) |
Nov 12, 2010 | 25.01 | 25.27 | 24.51 | 24.53 | 89,055 | -0.76(-3.01%) |
Nov 11, 2010 | 25.03 | 25.42 | 24.94 | 25.29 | 52,952 | -0.10(-0.39%) |
Nov 10, 2010 | 24.83 | 25.39 | 24.64 | 25.39 | 94,966 | +0.60(+2.42%) |
Nov 09, 2010 | 25.27 | 25.27 | 24.69 | 24.79 | 157,809 | -0.44(-1.74%) |
Nov 08, 2010 | 25.19 | 25.29 | 25.01 | 25.23 | 56,323 | +0.07(+0.28%) |
Nov 05, 2010 | 24.79 | 25.21 | 24.68 | 25.16 | 140,453 | +0.44(+1.78%) |
Nov 04, 2010 | 24.61 | 25.01 | 24.46 | 24.72 | 267,629 | +0.43(+1.77%) |
Nov 03, 2010 | 24.49 | 24.58 | 23.82 | 24.29 | 236,572 | -0.20(-0.82%) |
Nov 02, 2010 | 25.16 | 25.19 | 24.47 | 24.49 | 229,585 | -0.29(-1.17%) |