Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.99 | 28.33 | 27.81 | 28.20 | 77,740 | +0.50(+1.81%) |
Jan 28, 2011 | 28.15 | 28.26 | 27.52 | 27.70 | 104,913 | -0.53(-1.88%) |
Jan 27, 2011 | 28.30 | 28.52 | 28.08 | 28.23 | 309,028 | -0.07(-0.25%) |
Jan 26, 2011 | 28.28 | 28.62 | 27.81 | 28.30 | 126,733 | -0.04(-0.14%) |
Jan 25, 2011 | 28.56 | 28.56 | 27.99 | 28.34 | 85,981 | -0.22(-0.77%) |
Jan 24, 2011 | 28.36 | 29.13 | 28.35 | 28.56 | 160,289 | +0.31(+1.10%) |
Jan 21, 2011 | 28.91 | 29.17 | 28.10 | 28.25 | 126,814 | -0.59(-2.05%) |
Jan 20, 2011 | 28.55 | 29.32 | 28.52 | 28.84 | 178,648 | +0.48(+1.69%) |
Jan 19, 2011 | 29.36 | 29.36 | 28.20 | 28.36 | 160,170 | -0.47(-1.63%) |
Jan 18, 2011 | 28.50 | 28.98 | 28.25 | 28.83 | 104,695 | +0.35(+1.23%) |
Jan 14, 2011 | 27.95 | 28.49 | 27.88 | 28.48 | 181,538 | +0.59(+2.12%) |
Jan 13, 2011 | 27.15 | 28.15 | 27.12 | 27.89 | 114,259 | +0.81(+2.99%) |
Jan 12, 2011 | 27.15 | 27.32 | 26.90 | 27.08 | 136,302 | +0.16(+0.59%) |
Jan 11, 2011 | 27.13 | 27.33 | 26.70 | 26.92 | 226,589 | -0.06(-0.22%) |
Jan 10, 2011 | 27.81 | 27.81 | 26.36 | 26.98 | 408,003 | -1.01(-3.61%) |
Jan 07, 2011 | 29.00 | 29.24 | 27.66 | 27.99 | 384,744 | -1.05(-3.62%) |
Jan 06, 2011 | 29.32 | 29.38 | 28.94 | 29.04 | 158,609 | -0.39(-1.33%) |
Jan 05, 2011 | 29.41 | 29.91 | 29.20 | 29.43 | 278,743 | +0.28(+0.96%) |
Jan 04, 2011 | 28.30 | 29.27 | 27.95 | 29.15 | 348,080 | +1.42(+5.12%) |
Jan 03, 2011 | 27.14 | 27.90 | 26.93 | 27.73 | 162,795 | +0.90(+3.35%) |
Dec 31, 2010 | 27.41 | 27.50 | 26.83 | 26.83 | 78,715 | -0.67(-2.44%) |
Dec 30, 2010 | 27.27 | 27.50 | 27.19 | 27.50 | 153,921 | +0.17(+0.62%) |
Dec 29, 2010 | 27.30 | 27.50 | 27.14 | 27.33 | 121,985 | +0.05(+0.18%) |
Dec 28, 2010 | 27.00 | 27.42 | 27.00 | 27.28 | 104,760 | +0.24(+0.89%) |
Dec 27, 2010 | 27.00 | 27.15 | 26.94 | 27.04 | 66,198 | -0.09(-0.31%) |
Dec 23, 2010 | 26.99 | 27.20 | 26.63 | 27.12 | 104,834 | +0.23(+0.87%) |
Dec 22, 2010 | 26.28 | 27.24 | 26.15 | 26.89 | 162,096 | +0.58(+2.20%) |
Dec 21, 2010 | 25.82 | 26.47 | 25.56 | 26.31 | 125,192 | +0.65(+2.53%) |
Dec 20, 2010 | 25.44 | 25.83 | 25.01 | 25.66 | 213,839 | +0.28(+1.10%) |
Dec 17, 2010 | 25.27 | 25.67 | 24.90 | 25.38 | 423,423 | +0.20(+0.79%) |
Dec 16, 2010 | 26.26 | 26.26 | 24.80 | 25.18 | 443,452 | -1.31(-4.95%) |
Dec 15, 2010 | 26.29 | 26.64 | 26.21 | 26.49 | 189,471 | +0.09(+0.34%) |
Dec 14, 2010 | 26.55 | 26.73 | 26.16 | 26.40 | 145,949 | -0.01(-0.04%) |
Dec 13, 2010 | 26.26 | 26.70 | 26.26 | 26.41 | 165,999 | +0.04(+0.15%) |
Dec 10, 2010 | 26.28 | 26.58 | 26.04 | 26.37 | 258,294 | -0.21(-0.79%) |
Dec 09, 2010 | 27.23 | 27.29 | 26.46 | 26.58 | 216,970 | -0.35(-1.30%) |
Dec 08, 2010 | 25.12 | 27.07 | 24.50 | 26.93 | 1,183,786 | +3.57(+15.26%) |
Dec 07, 2010 | 23.48 | 23.74 | 23.27 | 23.36 | 169,765 | +0.09(+0.41%) |
Dec 06, 2010 | 24.06 | 24.06 | 23.26 | 23.27 | 725,868 | -0.14(-0.60%) |
Dec 03, 2010 | 24.28 | 24.28 | 23.37 | 23.41 | 321,044 | -1.01(-4.14%) |
Dec 02, 2010 | 24.74 | 24.76 | 24.37 | 24.42 | 157,939 | -0.26(-1.05%) |
Dec 01, 2010 | 25.13 | 25.32 | 24.60 | 24.68 | 354,054 | -0.02(-0.08%) |
Nov 30, 2010 | 24.95 | 25.17 | 24.65 | 24.70 | 151,945 | -0.51(-2.02%) |
Nov 29, 2010 | 24.74 | 25.25 | 24.42 | 25.21 | 88,536 | +0.20(+0.80%) |
Nov 26, 2010 | 25.03 | 25.39 | 24.90 | 25.01 | 51,386 | -0.16(-0.64%) |
Nov 24, 2010 | 24.31 | 25.17 | 25.17 | 25.17 | 168,596 | +1.09(+4.53%) |
Nov 23, 2010 | 24.00 | 24.18 | 23.90 | 24.08 | 175,375 | -0.12(-0.50%) |
Nov 22, 2010 | 24.03 | 24.29 | 23.89 | 24.20 | 125,781 | +0.12(+0.50%) |
Nov 19, 2010 | 23.49 | 24.15 | 23.25 | 24.08 | 301,210 | +0.51(+2.16%) |
Nov 18, 2010 | 23.47 | 23.76 | 22.95 | 23.57 | 324,228 | +1.06(+4.71%) |
Nov 17, 2010 | 22.50 | 22.76 | 22.25 | 22.51 | 64,039 | +0.02(+0.09%) |
Nov 16, 2010 | 22.71 | 22.86 | 22.27 | 22.49 | 110,589 | -0.40(-1.75%) |
Nov 15, 2010 | 22.92 | 23.30 | 22.78 | 22.89 | 71,494 | +0.08(+0.35%) |
Nov 12, 2010 | 23.04 | 23.22 | 22.63 | 22.81 | 77,539 | -0.41(-1.77%) |
Nov 11, 2010 | 23.33 | 23.40 | 23.06 | 23.22 | 47,725 | -0.38(-1.61%) |
Nov 10, 2010 | 23.67 | 23.83 | 23.21 | 23.60 | 109,710 | -0.03(-0.13%) |
Nov 09, 2010 | 23.77 | 23.92 | 23.55 | 23.63 | 88,776 | -0.05(-0.21%) |
Nov 08, 2010 | 23.62 | 23.99 | 23.51 | 23.68 | 55,681 | +0.06(+0.25%) |
Nov 05, 2010 | 23.43 | 23.64 | 23.00 | 23.62 | 132,345 | +0.29(+1.24%) |
Nov 04, 2010 | 23.90 | 23.93 | 23.16 | 23.33 | 448,387 | -0.17(-0.72%) |
Nov 03, 2010 | 24.30 | 24.30 | 23.15 | 23.50 | 84,484 | -0.79(-3.25%) |
Nov 02, 2010 | 24.10 | 24.41 | 23.84 | 24.29 | 156,289 | +0.28(+1.17%) |