Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.03 | 27.20 | 26.34 | 26.83 | 60,010 | -0.17(-0.64%) |
Jan 28, 2011 | 26.57 | 27.41 | 26.25 | 27.00 | 313,183 | +0.35(+1.30%) |
Jan 27, 2011 | 26.83 | 26.98 | 26.57 | 26.66 | 34,368 | -0.17(-0.65%) |
Jan 26, 2011 | 26.74 | 26.93 | 26.40 | 26.83 | 71,626 | +0.00(+0.00%) |
Jan 25, 2011 | 27.41 | 27.41 | 26.57 | 26.83 | 69,096 | -0.49(-1.80%) |
Jan 24, 2011 | 26.98 | 27.73 | 26.98 | 27.32 | 74,009 | +0.12(+0.42%) |
Jan 21, 2011 | 27.61 | 27.67 | 27.09 | 27.21 | 115,117 | -0.17(-0.63%) |
Jan 20, 2011 | 27.98 | 27.98 | 27.27 | 27.38 | 123,912 | -0.60(-2.13%) |
Jan 19, 2011 | 28.35 | 28.35 | 27.89 | 27.98 | 107,446 | -0.26(-0.91%) |
Jan 18, 2011 | 28.20 | 28.37 | 28.12 | 28.23 | 89,802 | +0.09(+0.30%) |
Jan 14, 2011 | 28.15 | 28.37 | 28.12 | 28.15 | 72,434 | -0.11(-0.40%) |
Jan 13, 2011 | 28.40 | 28.43 | 28.15 | 28.26 | 60,821 | -0.17(-0.60%) |
Jan 12, 2011 | 28.54 | 28.83 | 28.20 | 28.43 | 61,696 | +0.03(+0.10%) |
Jan 11, 2011 | 28.23 | 28.71 | 28.23 | 28.40 | 179,615 | -0.17(-0.60%) |
Jan 10, 2011 | 29.23 | 29.23 | 28.52 | 28.57 | 55,703 | -0.65(-2.24%) |
Jan 07, 2011 | 29.28 | 29.54 | 28.94 | 29.23 | 52,820 | -0.06(-0.19%) |
Jan 06, 2011 | 28.71 | 29.34 | 28.69 | 29.28 | 36,917 | +0.68(+2.38%) |
Jan 05, 2011 | 28.40 | 28.80 | 28.12 | 28.60 | 34,247 | +0.11(+0.40%) |
Jan 04, 2011 | 28.80 | 28.94 | 28.06 | 28.49 | 102,106 | -0.11(-0.40%) |
Jan 03, 2011 | 28.49 | 28.80 | 28.40 | 28.60 | 84,843 | +0.20(+0.70%) |
Dec 31, 2010 | 28.35 | 28.63 | 28.29 | 28.40 | 71,593 | -0.06(-0.20%) |
Dec 30, 2010 | 28.60 | 28.74 | 28.06 | 28.46 | 103,541 | -0.23(-0.79%) |
Dec 29, 2010 | 28.60 | 28.80 | 28.40 | 28.69 | 60,080 | +0.28(+1.00%) |
Dec 28, 2010 | 28.74 | 28.74 | 28.29 | 28.40 | 61,878 | -0.40(-1.38%) |
Dec 27, 2010 | 28.80 | 29.08 | 28.54 | 28.80 | 59,600 | -0.28(-0.98%) |
Dec 23, 2010 | 29.51 | 29.54 | 28.91 | 29.08 | 59,864 | -0.45(-1.54%) |
Dec 22, 2010 | 29.14 | 29.57 | 29.14 | 29.54 | 82,076 | +0.51(+1.76%) |
Dec 21, 2010 | 28.00 | 29.45 | 27.98 | 29.03 | 163,681 | +1.08(+3.86%) |
Dec 20, 2010 | 28.52 | 28.57 | 27.89 | 27.95 | 60,074 | -0.57(-1.99%) |
Dec 17, 2010 | 28.09 | 28.52 | 28.09 | 28.52 | 84,692 | +0.17(+0.60%) |
Dec 16, 2010 | 28.46 | 28.54 | 28.00 | 28.35 | 86,005 | -0.11(-0.40%) |
Dec 15, 2010 | 28.54 | 28.86 | 28.20 | 28.46 | 93,009 | +0.20(+0.70%) |
Dec 14, 2010 | 28.46 | 28.66 | 28.12 | 28.26 | 64,989 | -0.28(-0.99%) |
Dec 13, 2010 | 28.88 | 29.17 | 28.37 | 28.54 | 79,816 | -0.31(-1.08%) |
Dec 10, 2010 | 28.88 | 28.88 | 28.46 | 28.86 | 49,538 | -0.03(-0.10%) |
Dec 09, 2010 | 29.45 | 29.45 | 28.57 | 28.88 | 49,743 | -0.28(-0.97%) |
Dec 08, 2010 | 29.34 | 29.40 | 29.03 | 29.17 | 52,337 | -0.11(-0.39%) |
Dec 07, 2010 | 29.62 | 29.91 | 29.23 | 29.28 | 180,371 | -0.09(-0.29%) |
Dec 06, 2010 | 28.83 | 29.48 | 28.74 | 29.37 | 95,474 | +0.51(+1.77%) |
Dec 03, 2010 | 28.40 | 28.97 | 28.29 | 28.86 | 91,095 | +0.31(+1.09%) |
Dec 02, 2010 | 28.88 | 28.97 | 28.54 | 28.54 | 105,847 | +0.03(+0.10%) |
Dec 01, 2010 | 28.12 | 28.83 | 27.95 | 28.52 | 168,060 | +0.62(+2.24%) |
Nov 30, 2010 | 26.53 | 28.03 | 26.50 | 27.89 | 204,949 | +1.22(+4.58%) |
Nov 29, 2010 | 26.16 | 26.84 | 25.45 | 26.67 | 162,529 | +0.60(+2.29%) |
Nov 26, 2010 | 26.16 | 26.39 | 25.85 | 26.07 | 60,761 | -0.31(-1.18%) |
Nov 24, 2010 | 26.61 | 26.39 | 26.39 | 26.39 | 126,963 | -0.17(-0.64%) |
Nov 23, 2010 | 27.95 | 27.95 | 26.27 | 26.56 | 189,908 | -1.39(-4.98%) |
Nov 22, 2010 | 27.83 | 28.17 | 27.61 | 27.95 | 79,145 | +0.14(+0.51%) |
Nov 19, 2010 | 27.78 | 27.89 | 27.56 | 27.81 | 62,976 | -0.20(-0.71%) |
Nov 18, 2010 | 28.20 | 28.40 | 27.89 | 28.00 | 105,967 | +0.03(+0.10%) |
Nov 17, 2010 | 28.03 | 28.26 | 27.66 | 27.98 | 139,331 | +0.11(+0.41%) |
Nov 16, 2010 | 28.46 | 28.54 | 27.64 | 27.86 | 110,814 | -0.54(-1.90%) |
Nov 15, 2010 | 28.09 | 28.77 | 28.09 | 28.40 | 46,691 | +0.37(+1.32%) |
Nov 12, 2010 | 29.08 | 29.14 | 28.00 | 28.03 | 169,408 | -1.25(-4.27%) |
Nov 11, 2010 | 28.35 | 29.42 | 28.35 | 29.28 | 52,834 | +0.62(+2.18%) |
Nov 10, 2010 | 28.86 | 29.13 | 28.26 | 28.66 | 113,995 | -0.14(-0.49%) |
Nov 09, 2010 | 29.68 | 29.82 | 28.54 | 28.80 | 97,562 | -0.82(-2.78%) |
Nov 08, 2010 | 29.62 | 29.68 | 29.17 | 29.62 | 62,895 | +0.03(+0.10%) |
Nov 05, 2010 | 28.29 | 29.71 | 28.29 | 29.59 | 594,507 | +0.91(+3.17%) |
Nov 04, 2010 | 29.17 | 29.23 | 28.40 | 28.69 | 181,083 | +0.57(+2.02%) |
Nov 03, 2010 | 29.82 | 29.82 | 28.06 | 28.12 | 221,793 | -1.68(-5.62%) |
Nov 02, 2010 | 30.08 | 30.08 | 29.57 | 29.79 | 132,341 | +0.00(+0.00%) |