Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.38 | 27.38 | 25.89 | 26.41 | 8,342 | -1.20(-4.35%) |
Jan 28, 2011 | 28.38 | 28.49 | 27.40 | 27.61 | 10,606 | -1.17(-4.08%) |
Jan 27, 2011 | 28.84 | 28.85 | 28.69 | 28.79 | 1,526 | -0.42(-1.45%) |
Jan 26, 2011 | 28.71 | 29.22 | 28.71 | 29.21 | 1,695 | +0.31(+1.08%) |
Jan 25, 2011 | 28.64 | 29.02 | 28.59 | 28.90 | 1,861 | -0.55(-1.87%) |
Jan 24, 2011 | 29.28 | 29.45 | 29.04 | 29.45 | 5,007 | +0.14(+0.47%) |
Jan 21, 2011 | 29.65 | 29.81 | 29.28 | 29.31 | 5,728 | -0.30(-1.02%) |
Jan 20, 2011 | 30.27 | 30.27 | 29.61 | 29.61 | 3,738 | -0.83(-2.74%) |
Jan 19, 2011 | 30.98 | 30.98 | 30.45 | 30.45 | 1,799 | -0.72(-2.33%) |
Jan 18, 2011 | 30.26 | 31.18 | 30.26 | 31.17 | 3,394 | +0.33(+1.07%) |
Jan 14, 2011 | 30.82 | 31.05 | 30.72 | 30.84 | 4,628 | -0.21(-0.68%) |
Jan 13, 2011 | 30.58 | 31.05 | 30.58 | 31.05 | 2,797 | +0.09(+0.30%) |
Jan 12, 2011 | 31.24 | 31.31 | 30.75 | 30.96 | 3,822 | -0.31(-1.00%) |
Jan 11, 2011 | 30.57 | 31.27 | 30.57 | 31.27 | 2,071 | +1.09(+3.62%) |
Jan 10, 2011 | 30.76 | 30.76 | 29.36 | 30.18 | 7,711 | -0.93(-2.98%) |
Jan 07, 2011 | 29.81 | 31.28 | 29.81 | 31.11 | 7,855 | -0.65(-2.05%) |
Jan 06, 2011 | 31.50 | 31.92 | 31.50 | 31.76 | 5,551 | -0.35(-1.08%) |
Jan 05, 2011 | 31.82 | 32.11 | 31.75 | 32.11 | 2,551 | -0.23(-0.71%) |
Jan 04, 2011 | 31.83 | 32.34 | 31.83 | 32.34 | 17,297 | +0.49(+1.53%) |
Jan 03, 2011 | 31.03 | 31.92 | 31.03 | 31.85 | 22,650 | +0.83(+2.69%) |
Dec 31, 2010 | 30.27 | 31.02 | 30.27 | 31.02 | 1,786 | -0.01(-0.03%) |
Dec 30, 2010 | 30.85 | 31.03 | 30.82 | 31.03 | 4,333 | +0.52(+1.71%) |
Dec 29, 2010 | 30.25 | 30.67 | 30.25 | 30.50 | 15,251 | +0.62(+2.09%) |
Dec 28, 2010 | 29.47 | 29.88 | 29.47 | 29.88 | 2,289 | +1.15(+3.99%) |
Dec 27, 2010 | 27.78 | 29.24 | 27.32 | 28.73 | 4,009 | -0.61(-2.09%) |
Dec 23, 2010 | 29.71 | 29.71 | 29.22 | 29.35 | 2,261 | -0.50(-1.69%) |
Dec 22, 2010 | 29.81 | 29.89 | 29.70 | 29.85 | 7,450 | +0.06(+0.22%) |
Dec 21, 2010 | 29.58 | 29.81 | 29.58 | 29.79 | 4,442 | -0.06(-0.18%) |
Dec 20, 2010 | 29.83 | 29.96 | 29.56 | 29.84 | 12,013 | +1.29(+4.50%) |
Dec 17, 2010 | 28.22 | 28.56 | 27.99 | 28.56 | 4,142 | +0.58(+2.06%) |
Dec 16, 2010 | 28.32 | 28.32 | 27.81 | 27.98 | 2,943 | -0.41(-1.45%) |
Dec 15, 2010 | 28.72 | 28.72 | 27.82 | 28.39 | 3,888 | -0.17(-0.58%) |
Dec 14, 2010 | 28.25 | 28.68 | 28.06 | 28.56 | 32,601 | +1.22(+4.46%) |
Dec 13, 2010 | 27.52 | 27.52 | 27.15 | 27.34 | 4,536 | +0.71(+2.65%) |
Dec 10, 2010 | 26.79 | 27.06 | 26.45 | 26.63 | 10,110 | -0.12(-0.45%) |
Dec 09, 2010 | 26.83 | 26.97 | 26.48 | 26.75 | 5,364 | -0.05(-0.17%) |
Dec 08, 2010 | 27.33 | 27.33 | 26.68 | 26.80 | 4,435 | -1.02(-3.66%) |
Dec 07, 2010 | 27.90 | 27.96 | 27.54 | 27.81 | 4,791 | -0.07(-0.26%) |
Dec 06, 2010 | 27.89 | 28.24 | 27.79 | 27.89 | 24,311 | +0.46(+1.67%) |
Dec 03, 2010 | 27.23 | 27.45 | 27.10 | 27.43 | 970 | +0.39(+1.46%) |
Dec 02, 2010 | 27.02 | 27.27 | 26.60 | 27.04 | 11,986 | +1.12(+4.32%) |
Dec 01, 2010 | 25.67 | 26.12 | 25.67 | 25.92 | 4,849 | +0.59(+2.32%) |
Nov 30, 2010 | 26.00 | 26.01 | 25.26 | 25.33 | 9,293 | -1.10(-4.17%) |
Nov 29, 2010 | 26.59 | 26.67 | 26.08 | 26.43 | 5,733 | -0.42(-1.56%) |
Nov 26, 2010 | 26.78 | 26.85 | 26.78 | 26.85 | 327 | -0.24(-0.89%) |
Nov 24, 2010 | 27.06 | 27.09 | 27.09 | 27.09 | 1,945 | +0.26(+0.96%) |
Nov 23, 2010 | 28.23 | 28.23 | 26.79 | 26.83 | 9,479 | -0.85(-3.07%) |
Nov 22, 2010 | 27.15 | 28.17 | 27.15 | 27.68 | 28,577 | +1.87(+7.23%) |
Nov 19, 2010 | 25.59 | 25.82 | 25.52 | 25.82 | 11,112 | +0.22(+0.85%) |
Nov 18, 2010 | 25.12 | 25.69 | 25.12 | 25.60 | 11,817 | +1.33(+5.49%) |
Nov 17, 2010 | 24.09 | 24.40 | 23.90 | 24.26 | 2,328 | +0.12(+0.49%) |
Nov 16, 2010 | 24.41 | 24.41 | 24.15 | 24.15 | 5,412 | -0.23(-0.94%) |
Nov 15, 2010 | 24.19 | 24.62 | 24.19 | 24.37 | 7,314 | +1.09(+4.69%) |
Nov 12, 2010 | 24.14 | 24.14 | 23.15 | 23.28 | 1,689 | -0.46(-1.93%) |
Nov 11, 2010 | 23.87 | 23.87 | 23.44 | 23.74 | 3,468 | -0.45(-1.86%) |
Nov 10, 2010 | 24.55 | 24.55 | 24.19 | 24.19 | 2,627 | -0.06(-0.26%) |
Nov 09, 2010 | 24.31 | 24.45 | 24.26 | 24.26 | 8,198 | -0.04(-0.15%) |
Nov 08, 2010 | 24.26 | 24.30 | 24.01 | 24.29 | 29,903 | +0.04(+0.15%) |
Nov 05, 2010 | 24.25 | 24.30 | 24.25 | 24.26 | 9,501 | +0.01(+0.04%) |
Nov 04, 2010 | 24.31 | 24.54 | 24.22 | 24.25 | 13,920 | -0.06(-0.26%) |
Nov 03, 2010 | 24.42 | 24.47 | 24.11 | 24.31 | 7,805 | -0.46(-1.85%) |
Nov 02, 2010 | 24.82 | 25.15 | 23.90 | 24.77 | 75,846 | -0.84(-3.30%) |