Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.32 | 29.56 | 29.12 | 29.32 | 191,657 | +0.09(+0.32%) |
Jan 28, 2011 | 29.94 | 29.97 | 29.20 | 29.23 | 159,337 | -0.79(-2.64%) |
Jan 27, 2011 | 29.87 | 30.08 | 29.77 | 30.02 | 105,976 | +0.12(+0.39%) |
Jan 26, 2011 | 29.49 | 30.00 | 29.38 | 29.91 | 364,990 | +0.48(+1.63%) |
Jan 25, 2011 | 29.20 | 29.43 | 29.09 | 29.43 | 188,876 | +0.11(+0.36%) |
Jan 24, 2011 | 29.02 | 29.40 | 29.02 | 29.32 | 208,301 | +0.27(+0.93%) |
Jan 21, 2011 | 29.41 | 29.41 | 29.03 | 29.05 | 125,222 | -0.13(-0.45%) |
Jan 20, 2011 | 29.28 | 29.51 | 29.09 | 29.18 | 214,650 | -0.23(-0.78%) |
Jan 19, 2011 | 30.07 | 30.10 | 29.36 | 29.41 | 382,179 | -0.68(-2.26%) |
Jan 18, 2011 | 30.05 | 30.09 | 29.83 | 30.09 | 338,264 | +0.02(+0.05%) |
Jan 14, 2011 | 29.73 | 30.13 | 29.71 | 30.07 | 381,920 | +0.32(+1.07%) |
Jan 13, 2011 | 29.75 | 29.87 | 29.65 | 29.75 | 306,228 | +0.00(+0.00%) |
Jan 12, 2011 | 29.68 | 29.82 | 29.58 | 29.75 | 318,357 | +0.32(+1.08%) |
Jan 11, 2011 | 29.46 | 29.56 | 29.28 | 29.43 | 226,104 | +0.10(+0.33%) |
Jan 10, 2011 | 29.20 | 29.49 | 28.93 | 29.34 | 235,829 | +0.04(+0.13%) |
Jan 07, 2011 | 29.58 | 29.67 | 28.90 | 29.30 | 293,126 | -0.22(-0.73%) |
Jan 06, 2011 | 29.74 | 29.75 | 29.40 | 29.52 | 223,859 | -0.18(-0.59%) |
Jan 05, 2011 | 29.37 | 29.69 | 29.33 | 29.69 | 263,920 | +0.25(+0.85%) |
Jan 04, 2011 | 30.13 | 30.13 | 29.17 | 29.44 | 351,988 | -0.56(-1.88%) |
Jan 03, 2011 | 29.65 | 30.13 | 29.65 | 30.01 | 807,707 | +0.61(+2.09%) |
Dec 31, 2010 | 29.69 | 29.72 | 29.38 | 29.39 | 254,850 | -0.34(-1.14%) |
Dec 30, 2010 | 29.75 | 29.85 | 29.73 | 29.73 | 136,329 | -0.04(-0.12%) |
Dec 29, 2010 | 29.78 | 29.83 | 29.72 | 29.77 | 151,347 | +0.02(+0.08%) |
Dec 28, 2010 | 29.86 | 29.88 | 29.63 | 29.74 | 228,746 | -0.06(-0.19%) |
Dec 27, 2010 | 29.60 | 29.83 | 29.45 | 29.80 | 499,500 | +0.15(+0.51%) |
Dec 23, 2010 | 29.74 | 29.80 | 29.60 | 29.65 | 192,141 | -0.08(-0.27%) |
Dec 22, 2010 | 29.66 | 29.80 | 29.63 | 29.73 | 329,188 | +0.16(+0.54%) |
Dec 21, 2010 | 29.38 | 29.62 | 29.36 | 29.57 | 301,354 | +0.34(+1.16%) |
Dec 20, 2010 | 29.14 | 29.44 | 29.14 | 29.23 | 794,381 | +0.15(+0.52%) |
Dec 17, 2010 | 28.97 | 29.08 | 28.79 | 29.08 | 180,896 | +0.14(+0.48%) |
Dec 16, 2010 | 28.72 | 29.02 | 28.62 | 28.94 | 94,382 | +0.31(+1.08%) |
Dec 15, 2010 | 28.69 | 29.03 | 28.61 | 28.63 | 235,671 | -0.11(-0.38%) |
Dec 14, 2010 | 28.79 | 28.93 | 28.70 | 28.74 | 147,427 | +0.06(+0.20%) |
Dec 13, 2010 | 28.96 | 28.96 | 28.68 | 28.68 | 114,953 | -0.15(-0.51%) |
Dec 10, 2010 | 28.56 | 28.89 | 28.48 | 28.83 | 127,104 | +0.34(+1.20%) |
Dec 09, 2010 | 28.59 | 28.59 | 28.37 | 28.49 | 271,229 | +0.09(+0.32%) |
Dec 08, 2010 | 28.48 | 28.58 | 28.38 | 28.40 | 166,453 | +0.00(+0.01%) |
Dec 07, 2010 | 28.57 | 28.65 | 28.36 | 28.39 | 216,694 | +0.17(+0.59%) |
Dec 06, 2010 | 28.08 | 28.30 | 28.00 | 28.23 | 134,323 | +0.15(+0.52%) |
Dec 03, 2010 | 27.76 | 28.16 | 27.71 | 28.08 | 117,327 | +0.18(+0.66%) |
Dec 02, 2010 | 27.63 | 27.93 | 27.56 | 27.90 | 251,746 | +0.31(+1.12%) |
Dec 01, 2010 | 27.45 | 27.64 | 27.43 | 27.59 | 248,898 | +0.61(+2.28%) |
Nov 30, 2010 | 26.90 | 27.12 | 26.78 | 26.97 | 222,090 | -0.23(-0.84%) |
Nov 29, 2010 | 27.06 | 27.27 | 26.72 | 27.20 | 203,121 | +0.02(+0.09%) |
Nov 26, 2010 | 27.17 | 27.31 | 27.13 | 27.18 | 69,397 | -0.17(-0.61%) |
Nov 24, 2010 | 26.96 | 27.34 | 27.34 | 27.34 | 159,197 | +0.62(+2.31%) |
Nov 23, 2010 | 26.64 | 26.76 | 26.51 | 26.73 | 319,153 | -0.22(-0.80%) |
Nov 22, 2010 | 26.80 | 27.02 | 26.56 | 26.94 | 222,778 | +0.04(+0.14%) |
Nov 19, 2010 | 26.80 | 26.97 | 26.63 | 26.91 | 211,672 | +0.04(+0.15%) |
Nov 18, 2010 | 26.68 | 26.99 | 26.68 | 26.86 | 304,506 | +0.44(+1.66%) |
Nov 17, 2010 | 26.45 | 26.48 | 26.30 | 26.42 | 305,310 | +0.01(+0.03%) |
Nov 16, 2010 | 26.73 | 26.82 | 26.23 | 26.42 | 317,436 | -0.52(-1.93%) |
Nov 15, 2010 | 27.11 | 27.23 | 26.94 | 26.94 | 259,191 | +0.02(+0.06%) |
Nov 12, 2010 | 27.15 | 27.28 | 26.91 | 26.92 | 238,551 | -0.44(-1.59%) |
Nov 11, 2010 | 27.23 | 27.45 | 27.13 | 27.36 | 130,438 | -0.12(-0.43%) |
Nov 10, 2010 | 27.23 | 27.49 | 27.00 | 27.47 | 179,670 | +0.31(+1.14%) |
Nov 09, 2010 | 27.61 | 27.64 | 27.04 | 27.17 | 248,765 | -0.39(-1.43%) |
Nov 08, 2010 | 27.55 | 27.63 | 27.35 | 27.56 | 172,259 | -0.05(-0.19%) |
Nov 05, 2010 | 27.51 | 27.75 | 27.46 | 27.61 | 225,992 | +0.11(+0.40%) |
Nov 04, 2010 | 27.19 | 27.51 | 27.19 | 27.50 | 351,094 | +0.74(+2.77%) |
Nov 03, 2010 | 26.73 | 26.81 | 26.39 | 26.76 | 225,130 | +0.09(+0.34%) |
Nov 02, 2010 | 26.39 | 26.69 | 26.28 | 26.67 | 242,455 | +0.58(+2.23%) |