Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.53 | 27.53 | 26.51 | 26.60 | 175,534 | -0.96(-3.48%) |
Jan 28, 2011 | 28.96 | 28.96 | 27.56 | 27.56 | 170,528 | -1.21(-4.21%) |
Jan 27, 2011 | 28.92 | 28.94 | 27.78 | 28.77 | 244,721 | -0.07(-0.24%) |
Jan 26, 2011 | 28.50 | 28.86 | 28.23 | 28.84 | 219,837 | +0.59(+2.09%) |
Jan 25, 2011 | 27.77 | 28.39 | 27.49 | 28.25 | 105,852 | +0.43(+1.55%) |
Jan 24, 2011 | 28.11 | 28.37 | 27.36 | 27.82 | 150,120 | -0.24(-0.86%) |
Jan 21, 2011 | 28.59 | 28.64 | 28.04 | 28.06 | 78,613 | -0.34(-1.20%) |
Jan 20, 2011 | 28.21 | 28.59 | 28.17 | 28.40 | 163,183 | +0.19(+0.67%) |
Jan 19, 2011 | 28.87 | 28.91 | 28.18 | 28.21 | 154,782 | -0.73(-2.52%) |
Jan 18, 2011 | 28.54 | 29.02 | 27.97 | 28.94 | 141,921 | +0.21(+0.73%) |
Jan 14, 2011 | 28.52 | 28.89 | 28.33 | 28.73 | 208,779 | -0.21(-0.73%) |
Jan 13, 2011 | 28.90 | 29.14 | 28.80 | 28.94 | 105,919 | +0.03(+0.10%) |
Jan 12, 2011 | 29.90 | 29.96 | 28.46 | 28.91 | 317,550 | -0.98(-3.28%) |
Jan 11, 2011 | 30.08 | 30.13 | 29.64 | 29.89 | 107,770 | -0.09(-0.30%) |
Jan 10, 2011 | 30.03 | 30.12 | 29.38 | 29.98 | 217,453 | -0.02(-0.07%) |
Jan 07, 2011 | 30.13 | 30.29 | 29.65 | 30.00 | 184,023 | +0.05(+0.17%) |
Jan 06, 2011 | 31.06 | 31.06 | 29.82 | 29.95 | 231,225 | -0.91(-2.95%) |
Jan 05, 2011 | 31.52 | 31.69 | 30.80 | 30.86 | 157,889 | -0.66(-2.09%) |
Jan 04, 2011 | 31.40 | 31.59 | 31.00 | 31.52 | 171,057 | +0.36(+1.16%) |
Jan 03, 2011 | 30.38 | 31.27 | 30.00 | 31.16 | 197,066 | +1.16(+3.87%) |
Dec 31, 2010 | 30.28 | 30.44 | 30.00 | 30.00 | 98,216 | -0.28(-0.92%) |
Dec 30, 2010 | 29.89 | 30.43 | 29.89 | 30.28 | 102,703 | +0.28(+0.93%) |
Dec 29, 2010 | 29.68 | 30.10 | 29.68 | 30.00 | 116,031 | +0.48(+1.63%) |
Dec 28, 2010 | 29.60 | 29.73 | 29.27 | 29.52 | 64,751 | +0.05(+0.17%) |
Dec 27, 2010 | 29.31 | 29.53 | 29.15 | 29.47 | 58,854 | +0.16(+0.55%) |
Dec 23, 2010 | 29.10 | 29.34 | 28.88 | 29.31 | 103,116 | +0.30(+1.03%) |
Dec 22, 2010 | 28.70 | 29.11 | 28.43 | 29.01 | 90,366 | +0.47(+1.65%) |
Dec 21, 2010 | 28.03 | 28.74 | 28.03 | 28.54 | 83,038 | +0.75(+2.70%) |
Dec 20, 2010 | 28.15 | 28.54 | 27.77 | 27.79 | 107,584 | -0.29(-1.03%) |
Dec 17, 2010 | 27.24 | 28.10 | 26.63 | 28.08 | 308,966 | +0.93(+3.43%) |
Dec 16, 2010 | 26.48 | 27.26 | 26.11 | 27.15 | 280,463 | +0.84(+3.19%) |
Dec 15, 2010 | 25.98 | 26.68 | 25.92 | 26.31 | 91,164 | +0.42(+1.62%) |
Dec 14, 2010 | 25.21 | 25.97 | 25.21 | 25.89 | 140,853 | +0.81(+3.23%) |
Dec 13, 2010 | 25.62 | 25.62 | 25.07 | 25.08 | 66,246 | -0.36(-1.42%) |
Dec 10, 2010 | 24.84 | 25.77 | 24.69 | 25.44 | 176,590 | +0.76(+3.08%) |
Dec 09, 2010 | 25.10 | 25.10 | 24.63 | 24.68 | 99,741 | -0.30(-1.20%) |
Dec 08, 2010 | 24.80 | 25.09 | 24.54 | 24.98 | 74,794 | +0.32(+1.30%) |
Dec 07, 2010 | 24.49 | 24.95 | 24.36 | 24.66 | 90,508 | +0.41(+1.69%) |
Dec 06, 2010 | 24.73 | 24.94 | 24.00 | 24.25 | 345,813 | -0.49(-1.98%) |
Dec 03, 2010 | 26.13 | 26.13 | 24.52 | 24.74 | 414,322 | -1.61(-6.11%) |
Dec 02, 2010 | 26.76 | 26.83 | 26.16 | 26.35 | 65,455 | -0.48(-1.79%) |
Dec 01, 2010 | 26.92 | 27.07 | 26.35 | 26.83 | 144,684 | +0.32(+1.21%) |
Nov 30, 2010 | 26.35 | 27.03 | 26.00 | 26.51 | 368,051 | -0.05(-0.19%) |
Nov 29, 2010 | 26.22 | 26.64 | 25.97 | 26.56 | 142,190 | +0.17(+0.64%) |
Nov 26, 2010 | 26.51 | 26.82 | 26.18 | 26.39 | 41,270 | -0.43(-1.60%) |
Nov 24, 2010 | 26.29 | 26.82 | 26.82 | 26.82 | 120,452 | +0.87(+3.35%) |
Nov 23, 2010 | 25.77 | 25.99 | 25.38 | 25.95 | 110,326 | -0.06(-0.23%) |
Nov 22, 2010 | 26.17 | 26.17 | 25.85 | 26.01 | 125,944 | -0.18(-0.69%) |
Nov 19, 2010 | 26.53 | 26.53 | 26.10 | 26.19 | 101,921 | -0.29(-1.10%) |
Nov 18, 2010 | 26.48 | 26.85 | 26.36 | 26.48 | 108,968 | +0.34(+1.30%) |
Nov 17, 2010 | 26.29 | 26.38 | 26.08 | 26.14 | 78,824 | -0.02(-0.08%) |
Nov 16, 2010 | 26.99 | 27.02 | 25.97 | 26.16 | 125,569 | -0.99(-3.65%) |
Nov 15, 2010 | 27.28 | 27.42 | 27.02 | 27.15 | 61,279 | -0.13(-0.48%) |
Nov 12, 2010 | 27.51 | 27.77 | 27.18 | 27.28 | 71,266 | -0.45(-1.62%) |
Nov 11, 2010 | 27.60 | 27.78 | 27.41 | 27.73 | 82,206 | +0.00(+0.00%) |
Nov 10, 2010 | 27.49 | 27.78 | 27.14 | 27.73 | 111,781 | +0.39(+1.43%) |
Nov 09, 2010 | 27.89 | 27.92 | 27.21 | 27.34 | 126,501 | -0.44(-1.58%) |
Nov 08, 2010 | 27.21 | 27.82 | 27.18 | 27.78 | 86,405 | +0.58(+2.13%) |
Nov 05, 2010 | 26.80 | 27.30 | 26.79 | 27.20 | 100,344 | +0.49(+1.83%) |
Nov 04, 2010 | 26.64 | 27.07 | 26.37 | 26.71 | 204,349 | +0.61(+2.34%) |
Nov 03, 2010 | 26.53 | 26.90 | 25.88 | 26.10 | 345,439 | -1.40(-5.09%) |
Nov 02, 2010 | 27.94 | 28.12 | 27.22 | 27.50 | 271,886 | +0.71(+2.65%) |