Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.44 | 29.57 | 29.25 | 29.48 | 206,383 | +0.04(+0.13%) |
Jan 28, 2011 | 29.99 | 30.18 | 29.26 | 29.44 | 209,733 | -0.04(-0.13%) |
Jan 27, 2011 | 29.58 | 29.67 | 29.33 | 29.48 | 453,042 | -0.29(-0.99%) |
Jan 26, 2011 | 29.81 | 29.82 | 29.65 | 29.78 | 257,928 | +0.10(+0.35%) |
Jan 25, 2011 | 29.63 | 29.77 | 29.47 | 29.68 | 86,406 | -0.01(-0.04%) |
Jan 24, 2011 | 29.32 | 29.69 | 29.28 | 29.69 | 202,538 | +0.26(+0.90%) |
Jan 21, 2011 | 29.56 | 29.56 | 29.34 | 29.42 | 109,368 | -1.03(-3.38%) |
Jan 20, 2011 | 30.52 | 30.52 | 29.98 | 30.45 | 112,651 | -0.39(-1.25%) |
Jan 19, 2011 | 31.10 | 31.23 | 30.84 | 30.84 | 62,458 | +0.00(+0.00%) |
Jan 18, 2011 | 30.90 | 30.90 | 30.67 | 30.84 | 110,663 | -1.07(-3.35%) |
Jan 14, 2011 | 31.55 | 31.98 | 31.51 | 31.91 | 45,521 | +0.53(+1.67%) |
Jan 13, 2011 | 31.39 | 31.54 | 31.11 | 31.38 | 90,863 | +0.66(+2.14%) |
Jan 12, 2011 | 30.70 | 30.79 | 30.34 | 30.72 | 138,263 | +0.26(+0.85%) |
Jan 11, 2011 | 30.29 | 30.51 | 30.22 | 30.47 | 105,132 | +0.42(+1.40%) |
Jan 10, 2011 | 29.91 | 30.09 | 29.74 | 30.05 | 136,112 | -0.70(-2.27%) |
Jan 07, 2011 | 30.74 | 30.81 | 30.49 | 30.74 | 45,351 | -0.02(-0.06%) |
Jan 06, 2011 | 30.86 | 30.98 | 30.68 | 30.76 | 134,369 | -0.71(-2.25%) |
Jan 05, 2011 | 31.32 | 31.53 | 31.21 | 31.47 | 143,592 | -0.14(-0.45%) |
Jan 04, 2011 | 31.80 | 31.80 | 31.35 | 31.61 | 93,414 | +0.03(+0.10%) |
Jan 03, 2011 | 31.40 | 31.63 | 31.40 | 31.58 | 99,160 | +0.57(+1.84%) |
Dec 31, 2010 | 31.00 | 31.15 | 30.90 | 31.01 | 32,489 | +0.05(+0.17%) |
Dec 30, 2010 | 30.95 | 30.99 | 30.82 | 30.96 | 59,862 | +0.15(+0.49%) |
Dec 29, 2010 | 30.98 | 31.02 | 30.79 | 30.80 | 38,519 | +0.57(+1.87%) |
Dec 28, 2010 | 30.45 | 30.45 | 30.16 | 30.24 | 49,669 | -0.28(-0.91%) |
Dec 27, 2010 | 30.43 | 30.69 | 30.40 | 30.52 | 45,611 | +0.55(+1.84%) |
Dec 23, 2010 | 30.01 | 30.01 | 29.83 | 29.96 | 43,115 | +0.07(+0.23%) |
Dec 22, 2010 | 29.52 | 29.99 | 29.52 | 29.89 | 112,503 | +0.11(+0.37%) |
Dec 21, 2010 | 30.12 | 30.12 | 29.75 | 29.79 | 281,459 | -0.15(-0.50%) |
Dec 20, 2010 | 30.35 | 30.43 | 29.87 | 29.93 | 227,720 | +0.59(+1.99%) |
Dec 17, 2010 | 29.44 | 29.53 | 29.30 | 29.35 | 201,119 | +0.60(+2.09%) |
Dec 16, 2010 | 28.36 | 28.75 | 28.23 | 28.75 | 93,735 | +0.37(+1.30%) |
Dec 15, 2010 | 28.59 | 28.85 | 28.23 | 28.38 | 208,828 | -0.28(-0.99%) |
Dec 14, 2010 | 28.34 | 29.00 | 28.34 | 28.66 | 110,346 | +0.18(+0.64%) |
Dec 13, 2010 | 28.42 | 28.70 | 28.41 | 28.48 | 191,960 | +0.43(+1.52%) |
Dec 10, 2010 | 27.76 | 28.05 | 27.76 | 28.05 | 161,579 | +0.37(+1.35%) |
Dec 09, 2010 | 27.76 | 27.81 | 27.44 | 27.68 | 111,746 | +0.60(+2.21%) |
Dec 08, 2010 | 27.53 | 27.53 | 27.07 | 27.08 | 63,136 | -0.20(-0.73%) |
Dec 07, 2010 | 27.29 | 27.43 | 27.08 | 27.28 | 269,601 | -0.01(-0.02%) |
Dec 06, 2010 | 27.27 | 27.45 | 27.10 | 27.29 | 267,853 | +1.00(+3.82%) |
Dec 03, 2010 | 26.19 | 26.30 | 26.07 | 26.28 | 100,346 | +0.04(+0.15%) |
Dec 02, 2010 | 25.95 | 26.33 | 25.82 | 26.24 | 258,095 | +0.03(+0.13%) |
Dec 01, 2010 | 25.85 | 26.53 | 25.76 | 26.21 | 266,685 | +0.84(+3.31%) |
Nov 30, 2010 | 25.31 | 25.50 | 25.27 | 25.37 | 194,526 | +0.11(+0.42%) |
Nov 29, 2010 | 25.11 | 25.28 | 25.03 | 25.26 | 89,550 | +0.35(+1.42%) |
Nov 26, 2010 | 25.01 | 25.17 | 24.90 | 24.91 | 65,699 | -0.21(-0.85%) |
Nov 24, 2010 | 24.88 | 25.12 | 25.12 | 25.12 | 104,688 | +0.87(+3.60%) |
Nov 23, 2010 | 24.40 | 24.53 | 24.13 | 24.25 | 180,320 | -0.92(-3.66%) |
Nov 22, 2010 | 25.20 | 25.41 | 24.87 | 25.17 | 79,217 | -0.21(-0.85%) |
Nov 19, 2010 | 25.38 | 25.49 | 25.24 | 25.39 | 47,442 | -0.17(-0.67%) |
Nov 18, 2010 | 25.48 | 25.64 | 25.40 | 25.56 | 85,027 | +0.86(+3.49%) |
Nov 17, 2010 | 24.69 | 24.86 | 24.58 | 24.70 | 76,364 | -0.05(-0.19%) |
Nov 16, 2010 | 25.47 | 25.47 | 24.73 | 24.75 | 126,182 | -0.71(-2.79%) |
Nov 15, 2010 | 25.65 | 25.65 | 25.43 | 25.46 | 35,382 | +0.50(+2.00%) |
Nov 12, 2010 | 25.18 | 25.28 | 24.82 | 24.96 | 132,297 | -0.51(-2.01%) |
Nov 11, 2010 | 25.53 | 25.59 | 25.28 | 25.47 | 56,655 | -0.65(-2.49%) |
Nov 10, 2010 | 26.11 | 26.33 | 25.82 | 26.12 | 39,645 | +0.19(+0.74%) |
Nov 09, 2010 | 26.32 | 26.35 | 25.80 | 25.93 | 91,420 | -0.61(-2.30%) |
Nov 08, 2010 | 26.41 | 26.54 | 26.22 | 26.54 | 55,865 | -0.10(-0.37%) |
Nov 05, 2010 | 26.71 | 26.83 | 26.54 | 26.64 | 120,705 | -0.20(-0.73%) |
Nov 04, 2010 | 26.40 | 26.88 | 26.40 | 26.83 | 260,524 | +0.62(+2.36%) |
Nov 03, 2010 | 26.13 | 26.32 | 26.05 | 26.22 | 224,098 | +0.09(+0.33%) |
Nov 02, 2010 | 26.14 | 26.23 | 25.97 | 26.13 | 113,662 | -0.02(-0.08%) |