Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.14 | 29.41 | 28.71 | 29.08 | 134,160 | +0.00(+0.01%) |
Jan 28, 2011 | 29.79 | 29.98 | 28.94 | 29.07 | 132,649 | -0.64(-2.14%) |
Jan 27, 2011 | 30.15 | 30.43 | 29.58 | 29.71 | 55,132 | -0.30(-1.00%) |
Jan 26, 2011 | 29.60 | 30.50 | 29.60 | 30.01 | 175,467 | +0.40(+1.36%) |
Jan 25, 2011 | 29.72 | 30.01 | 28.98 | 29.61 | 191,198 | -0.44(-1.47%) |
Jan 24, 2011 | 30.01 | 30.76 | 29.76 | 30.05 | 109,916 | +0.14(+0.48%) |
Jan 21, 2011 | 30.24 | 30.40 | 29.85 | 29.90 | 93,260 | -0.16(-0.53%) |
Jan 20, 2011 | 30.27 | 30.43 | 29.49 | 30.06 | 143,030 | -0.32(-1.05%) |
Jan 19, 2011 | 30.81 | 30.89 | 30.16 | 30.38 | 130,562 | -0.46(-1.49%) |
Jan 18, 2011 | 30.67 | 30.91 | 30.64 | 30.84 | 121,549 | +0.03(+0.09%) |
Jan 14, 2011 | 30.65 | 30.97 | 30.62 | 30.82 | 71,813 | +0.05(+0.18%) |
Jan 13, 2011 | 30.60 | 30.78 | 30.06 | 30.76 | 112,590 | +0.16(+0.52%) |
Jan 12, 2011 | 31.00 | 31.00 | 30.08 | 30.60 | 247,150 | -0.08(-0.27%) |
Jan 11, 2011 | 30.72 | 30.96 | 30.22 | 30.68 | 103,134 | +0.05(+0.15%) |
Jan 10, 2011 | 30.45 | 30.89 | 30.44 | 30.64 | 97,796 | +0.19(+0.63%) |
Jan 07, 2011 | 30.41 | 30.48 | 29.97 | 30.45 | 55,636 | +0.15(+0.50%) |
Jan 06, 2011 | 30.53 | 30.53 | 29.99 | 30.29 | 33,679 | -0.29(-0.93%) |
Jan 05, 2011 | 29.67 | 30.83 | 29.67 | 30.58 | 291,384 | +0.82(+2.77%) |
Jan 04, 2011 | 30.22 | 30.40 | 29.52 | 29.76 | 124,599 | -0.31(-1.03%) |
Jan 03, 2011 | 30.14 | 30.51 | 29.91 | 30.06 | 72,955 | +0.20(+0.65%) |
Dec 31, 2010 | 29.93 | 30.06 | 29.47 | 29.87 | 91,849 | +0.10(+0.33%) |
Dec 30, 2010 | 30.04 | 30.41 | 29.77 | 29.77 | 26,183 | -0.26(-0.86%) |
Dec 29, 2010 | 29.67 | 30.40 | 29.65 | 30.03 | 82,926 | +0.16(+0.52%) |
Dec 28, 2010 | 29.97 | 30.06 | 29.57 | 29.87 | 49,005 | -0.08(-0.27%) |
Dec 27, 2010 | 29.68 | 30.01 | 29.68 | 29.95 | 16,975 | +0.15(+0.50%) |
Dec 23, 2010 | 30.05 | 30.05 | 29.80 | 29.81 | 60,349 | -0.25(-0.83%) |
Dec 22, 2010 | 30.22 | 30.47 | 29.86 | 30.06 | 91,327 | -0.16(-0.53%) |
Dec 21, 2010 | 30.16 | 30.31 | 29.96 | 30.22 | 95,760 | +0.26(+0.86%) |
Dec 20, 2010 | 29.98 | 30.41 | 29.59 | 29.96 | 92,533 | +0.02(+0.07%) |
Dec 17, 2010 | 29.56 | 29.95 | 29.03 | 29.94 | 334,594 | +0.44(+1.48%) |
Dec 16, 2010 | 29.49 | 29.68 | 29.29 | 29.50 | 270,121 | +0.20(+0.69%) |
Dec 15, 2010 | 29.13 | 29.99 | 28.79 | 29.30 | 278,788 | +0.18(+0.62%) |
Dec 14, 2010 | 29.52 | 29.58 | 28.92 | 29.12 | 182,085 | -0.40(-1.35%) |
Dec 13, 2010 | 29.31 | 29.71 | 29.28 | 29.52 | 198,006 | -0.04(-0.13%) |
Dec 10, 2010 | 29.08 | 29.66 | 29.08 | 29.56 | 111,645 | +0.38(+1.31%) |
Dec 09, 2010 | 29.25 | 29.42 | 28.66 | 29.17 | 136,796 | +0.25(+0.85%) |
Dec 08, 2010 | 28.77 | 29.75 | 28.76 | 28.93 | 270,009 | +0.31(+1.08%) |
Dec 07, 2010 | 29.09 | 29.32 | 28.58 | 28.62 | 240,629 | -0.27(-0.95%) |
Dec 06, 2010 | 28.76 | 28.96 | 28.44 | 28.89 | 115,732 | +0.02(+0.08%) |
Dec 03, 2010 | 28.81 | 29.09 | 28.44 | 28.87 | 240,739 | -0.16(-0.56%) |
Dec 02, 2010 | 28.76 | 29.47 | 28.74 | 29.03 | 193,751 | +0.01(+0.03%) |
Dec 01, 2010 | 28.97 | 29.05 | 28.38 | 29.02 | 154,839 | +0.51(+1.80%) |
Nov 30, 2010 | 28.88 | 29.03 | 28.20 | 28.51 | 268,136 | -0.63(-2.17%) |
Nov 29, 2010 | 29.09 | 29.47 | 28.81 | 29.14 | 145,314 | -0.18(-0.61%) |
Nov 26, 2010 | 29.26 | 29.81 | 28.91 | 29.32 | 47,297 | -0.44(-1.48%) |
Nov 24, 2010 | 29.70 | 29.76 | 29.76 | 29.76 | 398,017 | +0.15(+0.51%) |
Nov 23, 2010 | 29.54 | 30.80 | 29.29 | 29.61 | 385,306 | -0.18(-0.60%) |
Nov 22, 2010 | 30.66 | 30.71 | 29.48 | 29.79 | 559,391 | -1.14(-3.70%) |
Nov 19, 2010 | 26.41 | 33.25 | 25.96 | 30.94 | 3,335,203 | +4.48(+16.95%) |
Nov 18, 2010 | 26.08 | 26.48 | 25.77 | 26.45 | 179,422 | +0.59(+2.30%) |
Nov 17, 2010 | 25.41 | 26.02 | 25.15 | 25.86 | 244,699 | +0.58(+2.29%) |
Nov 16, 2010 | 24.94 | 25.45 | 24.60 | 25.28 | 143,900 | +0.11(+0.43%) |
Nov 15, 2010 | 25.61 | 25.89 | 25.09 | 25.17 | 163,163 | -0.21(-0.82%) |
Nov 12, 2010 | 24.97 | 25.71 | 24.97 | 25.38 | 158,361 | +0.20(+0.81%) |
Nov 11, 2010 | 24.97 | 25.36 | 24.97 | 25.18 | 126,733 | +0.01(+0.05%) |
Nov 10, 2010 | 24.87 | 25.21 | 24.57 | 25.16 | 276,558 | +0.39(+1.56%) |
Nov 09, 2010 | 25.18 | 25.18 | 24.47 | 24.78 | 96,938 | -0.35(-1.38%) |
Nov 08, 2010 | 24.82 | 25.48 | 24.80 | 25.12 | 245,892 | +0.14(+0.56%) |
Nov 05, 2010 | 23.93 | 25.60 | 23.90 | 24.98 | 291,185 | +1.57(+6.70%) |
Nov 04, 2010 | 22.36 | 23.50 | 22.35 | 23.41 | 471,644 | +1.24(+5.60%) |
Nov 03, 2010 | 21.80 | 22.17 | 21.80 | 22.17 | 208,758 | +0.33(+1.52%) |
Nov 02, 2010 | 21.64 | 21.98 | 21.59 | 21.84 | 153,413 | +0.48(+2.23%) |