Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.23 | 27.52 | 26.57 | 27.04 | 649,790 | -0.10(-0.37%) |
Jan 28, 2011 | 27.89 | 28.10 | 27.02 | 27.14 | 269,860 | -0.81(-2.90%) |
Jan 27, 2011 | 27.87 | 28.25 | 27.55 | 27.95 | 219,096 | +0.22(+0.79%) |
Jan 26, 2011 | 27.58 | 28.13 | 27.13 | 27.73 | 292,270 | +0.33(+1.20%) |
Jan 25, 2011 | 27.03 | 27.42 | 26.64 | 27.40 | 330,964 | +0.13(+0.48%) |
Jan 24, 2011 | 27.36 | 27.64 | 26.64 | 27.27 | 581,238 | -0.12(-0.44%) |
Jan 21, 2011 | 29.13 | 29.32 | 27.35 | 27.39 | 916,404 | -1.61(-5.55%) |
Jan 20, 2011 | 27.85 | 29.56 | 26.50 | 29.00 | 2,390,519 | -1.65(-5.38%) |
Jan 19, 2011 | 30.84 | 31.07 | 30.51 | 30.65 | 449,004 | -0.29(-0.94%) |
Jan 18, 2011 | 30.50 | 31.14 | 30.45 | 30.94 | 210,733 | +0.30(+0.98%) |
Jan 14, 2011 | 29.60 | 30.69 | 29.38 | 30.64 | 197,835 | +1.09(+3.69%) |
Jan 13, 2011 | 29.99 | 29.99 | 29.52 | 29.55 | 184,523 | -0.33(-1.10%) |
Jan 12, 2011 | 30.53 | 30.57 | 29.86 | 29.88 | 310,868 | -0.33(-1.09%) |
Jan 11, 2011 | 30.35 | 30.59 | 29.90 | 30.21 | 115,615 | -0.08(-0.26%) |
Jan 10, 2011 | 30.01 | 30.46 | 29.01 | 30.29 | 263,448 | +0.18(+0.60%) |
Jan 07, 2011 | 30.55 | 30.98 | 29.41 | 30.11 | 211,815 | -0.49(-1.60%) |
Jan 06, 2011 | 31.02 | 31.20 | 30.43 | 30.60 | 193,595 | -0.32(-1.03%) |
Jan 05, 2011 | 30.38 | 31.16 | 30.12 | 30.92 | 140,810 | +0.52(+1.71%) |
Jan 04, 2011 | 31.97 | 31.99 | 30.40 | 30.40 | 369,920 | -1.37(-4.31%) |
Jan 03, 2011 | 31.37 | 32.06 | 31.28 | 31.77 | 197,654 | +0.83(+2.68%) |
Dec 31, 2010 | 30.89 | 31.50 | 30.82 | 30.94 | 209,141 | +0.09(+0.29%) |
Dec 30, 2010 | 30.70 | 30.98 | 30.43 | 30.85 | 141,796 | +0.13(+0.42%) |
Dec 29, 2010 | 30.67 | 30.90 | 30.59 | 30.72 | 226,619 | +0.20(+0.66%) |
Dec 28, 2010 | 30.86 | 30.91 | 30.46 | 30.52 | 130,017 | -0.35(-1.13%) |
Dec 27, 2010 | 30.43 | 30.96 | 30.24 | 30.87 | 109,982 | +0.32(+1.05%) |
Dec 23, 2010 | 30.55 | 30.81 | 30.21 | 30.55 | 188,971 | -0.08(-0.26%) |
Dec 22, 2010 | 29.62 | 30.84 | 29.26 | 30.63 | 500,506 | +0.94(+3.17%) |
Dec 21, 2010 | 28.81 | 29.69 | 28.81 | 29.69 | 261,030 | +1.18(+4.14%) |
Dec 20, 2010 | 28.67 | 28.81 | 28.21 | 28.51 | 198,486 | -0.04(-0.14%) |
Dec 17, 2010 | 27.98 | 28.73 | 27.90 | 28.55 | 525,046 | +0.63(+2.26%) |
Dec 16, 2010 | 27.91 | 28.10 | 27.72 | 27.92 | 207,187 | +0.23(+0.83%) |
Dec 15, 2010 | 27.88 | 28.30 | 27.65 | 27.69 | 223,615 | -0.19(-0.68%) |
Dec 14, 2010 | 27.91 | 28.21 | 27.49 | 27.88 | 208,764 | -0.02(-0.07%) |
Dec 13, 2010 | 28.98 | 29.02 | 27.70 | 27.90 | 364,630 | -0.84(-2.92%) |
Dec 10, 2010 | 28.68 | 29.09 | 28.45 | 28.74 | 262,479 | +0.20(+0.70%) |
Dec 09, 2010 | 28.50 | 28.76 | 28.30 | 28.54 | 272,587 | +0.21(+0.74%) |
Dec 08, 2010 | 28.93 | 29.05 | 28.25 | 28.33 | 236,564 | -0.43(-1.50%) |
Dec 07, 2010 | 28.74 | 29.13 | 28.44 | 28.76 | 219,873 | +0.47(+1.66%) |
Dec 06, 2010 | 28.25 | 28.56 | 28.02 | 28.29 | 277,936 | +0.08(+0.28%) |
Dec 03, 2010 | 27.70 | 28.47 | 27.70 | 28.21 | 481,642 | +0.38(+1.37%) |
Dec 02, 2010 | 27.98 | 27.98 | 27.50 | 27.83 | 447,215 | -0.16(-0.57%) |
Dec 01, 2010 | 27.58 | 28.19 | 27.54 | 27.99 | 349,260 | +0.85(+3.15%) |
Nov 30, 2010 | 27.26 | 27.67 | 27.01 | 27.14 | 286,043 | -0.56(-2.04%) |
Nov 29, 2010 | 27.37 | 27.88 | 26.77 | 27.70 | 231,816 | +0.04(+0.14%) |
Nov 26, 2010 | 27.71 | 27.84 | 27.33 | 27.66 | 258,395 | -0.26(-0.93%) |
Nov 24, 2010 | 27.43 | 27.92 | 27.92 | 27.92 | 758,634 | +0.72(+2.65%) |
Nov 23, 2010 | 27.32 | 27.44 | 26.70 | 27.20 | 469,088 | -0.54(-1.95%) |
Nov 22, 2010 | 27.56 | 27.99 | 27.53 | 27.74 | 420,460 | +0.02(+0.07%) |
Nov 19, 2010 | 28.20 | 28.20 | 27.60 | 27.72 | 312,266 | -0.48(-1.70%) |
Nov 18, 2010 | 27.94 | 28.66 | 27.92 | 28.20 | 188,866 | +0.55(+1.99%) |
Nov 17, 2010 | 27.30 | 27.79 | 27.30 | 27.65 | 324,358 | +0.36(+1.32%) |
Nov 16, 2010 | 28.61 | 28.66 | 27.11 | 27.29 | 463,551 | -1.66(-5.73%) |
Nov 15, 2010 | 29.07 | 29.22 | 28.44 | 28.95 | 428,827 | -0.05(-0.17%) |
Nov 12, 2010 | 29.58 | 29.79 | 28.92 | 29.00 | 351,288 | -0.95(-3.17%) |
Nov 11, 2010 | 30.17 | 30.17 | 29.70 | 29.95 | 388,769 | -0.69(-2.25%) |
Nov 10, 2010 | 30.96 | 31.03 | 30.40 | 30.64 | 317,655 | -0.32(-1.03%) |
Nov 09, 2010 | 31.25 | 31.54 | 30.90 | 30.96 | 137,110 | -0.26(-0.83%) |
Nov 08, 2010 | 31.39 | 31.76 | 31.12 | 31.22 | 166,937 | -0.41(-1.30%) |
Nov 05, 2010 | 31.45 | 31.80 | 30.99 | 31.63 | 135,936 | +0.21(+0.67%) |
Nov 04, 2010 | 30.91 | 31.76 | 30.63 | 31.42 | 234,503 | +1.10(+3.63%) |
Nov 03, 2010 | 29.85 | 30.72 | 29.85 | 30.32 | 170,738 | +0.39(+1.30%) |
Nov 02, 2010 | 29.77 | 30.03 | 29.54 | 29.93 | 348,281 | +0.54(+1.84%) |