Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.81 | 29.62 | 28.81 | 29.40 | 149,107 | +0.57(+1.99%) |
Jan 28, 2011 | 29.41 | 29.41 | 28.42 | 28.82 | 456,730 | -0.52(-1.77%) |
Jan 27, 2011 | 30.01 | 30.01 | 29.24 | 29.34 | 289,442 | -0.73(-2.41%) |
Jan 26, 2011 | 29.29 | 30.24 | 29.26 | 30.07 | 297,057 | +0.82(+2.82%) |
Jan 25, 2011 | 28.82 | 29.27 | 28.81 | 29.25 | 296,706 | +0.25(+0.87%) |
Jan 24, 2011 | 28.21 | 29.09 | 28.06 | 28.99 | 347,042 | +0.83(+2.96%) |
Jan 21, 2011 | 28.70 | 28.82 | 28.14 | 28.16 | 254,379 | -0.31(-1.10%) |
Jan 20, 2011 | 29.08 | 29.18 | 28.31 | 28.48 | 259,078 | -0.82(-2.81%) |
Jan 19, 2011 | 30.02 | 30.34 | 29.28 | 29.30 | 313,099 | -0.82(-2.71%) |
Jan 18, 2011 | 29.68 | 30.17 | 29.68 | 30.11 | 226,785 | +0.36(+1.20%) |
Jan 14, 2011 | 29.59 | 29.94 | 29.57 | 29.76 | 159,920 | +0.09(+0.30%) |
Jan 13, 2011 | 29.63 | 29.98 | 29.51 | 29.67 | 160,805 | -0.02(-0.06%) |
Jan 12, 2011 | 29.67 | 29.77 | 29.42 | 29.68 | 316,210 | +0.29(+0.98%) |
Jan 11, 2011 | 29.11 | 29.41 | 28.98 | 29.40 | 328,209 | +0.43(+1.48%) |
Jan 10, 2011 | 28.56 | 29.19 | 28.45 | 28.97 | 324,897 | +0.26(+0.90%) |
Jan 07, 2011 | 28.25 | 28.80 | 28.13 | 28.71 | 461,711 | +0.47(+1.65%) |
Jan 06, 2011 | 28.73 | 28.73 | 28.21 | 28.24 | 346,453 | -0.43(-1.50%) |
Jan 05, 2011 | 28.71 | 28.79 | 28.56 | 28.67 | 286,802 | -0.14(-0.50%) |
Jan 04, 2011 | 29.58 | 29.59 | 28.42 | 28.82 | 271,096 | -0.56(-1.89%) |
Jan 03, 2011 | 29.03 | 29.74 | 29.03 | 29.37 | 260,756 | +0.60(+2.09%) |
Dec 31, 2010 | 28.96 | 29.04 | 28.72 | 28.77 | 148,621 | -0.21(-0.74%) |
Dec 30, 2010 | 28.82 | 29.19 | 28.82 | 28.99 | 135,752 | +0.08(+0.28%) |
Dec 29, 2010 | 29.09 | 29.09 | 28.82 | 28.91 | 227,669 | -0.13(-0.46%) |
Dec 28, 2010 | 29.34 | 29.64 | 28.99 | 29.04 | 411,102 | -0.28(-0.95%) |
Dec 27, 2010 | 29.33 | 29.43 | 29.12 | 29.32 | 159,114 | -0.10(-0.33%) |
Dec 23, 2010 | 29.21 | 29.50 | 29.08 | 29.42 | 191,206 | +0.21(+0.74%) |
Dec 22, 2010 | 29.08 | 29.23 | 28.97 | 29.20 | 186,234 | +0.27(+0.93%) |
Dec 21, 2010 | 28.97 | 29.16 | 28.87 | 28.93 | 314,505 | +0.04(+0.15%) |
Dec 20, 2010 | 29.24 | 29.39 | 28.88 | 28.89 | 296,798 | -0.23(-0.80%) |
Dec 17, 2010 | 29.83 | 29.83 | 29.00 | 29.12 | 455,420 | -0.71(-2.37%) |
Dec 16, 2010 | 29.25 | 30.02 | 29.18 | 29.83 | 319,104 | +0.81(+2.78%) |
Dec 15, 2010 | 29.21 | 29.83 | 28.99 | 29.02 | 360,561 | -0.28(-0.95%) |
Dec 14, 2010 | 29.25 | 29.44 | 29.21 | 29.30 | 253,897 | +0.10(+0.34%) |
Dec 13, 2010 | 29.76 | 29.91 | 29.20 | 29.20 | 304,308 | -0.47(-1.57%) |
Dec 10, 2010 | 29.67 | 29.82 | 29.43 | 29.67 | 376,631 | +0.17(+0.58%) |
Dec 09, 2010 | 29.36 | 29.59 | 29.18 | 29.50 | 265,784 | +0.35(+1.20%) |
Dec 08, 2010 | 29.16 | 29.41 | 28.92 | 29.15 | 298,608 | +0.00(+0.00%) |
Dec 07, 2010 | 29.16 | 29.51 | 28.84 | 29.15 | 315,357 | +0.39(+1.37%) |
Dec 06, 2010 | 28.73 | 29.05 | 28.57 | 28.75 | 409,485 | +0.05(+0.19%) |
Dec 03, 2010 | 28.02 | 28.78 | 27.88 | 28.70 | 311,081 | +0.42(+1.49%) |
Dec 02, 2010 | 27.77 | 28.28 | 27.73 | 28.28 | 221,055 | +0.53(+1.90%) |
Dec 01, 2010 | 27.60 | 27.94 | 27.60 | 27.75 | 642,944 | +0.71(+2.62%) |
Nov 30, 2010 | 26.75 | 27.24 | 26.59 | 27.04 | 343,097 | +0.01(+0.03%) |
Nov 29, 2010 | 27.49 | 27.55 | 26.85 | 27.03 | 298,272 | -0.60(-2.17%) |
Nov 26, 2010 | 27.33 | 27.87 | 27.33 | 27.63 | 101,171 | +0.01(+0.03%) |
Nov 24, 2010 | 27.49 | 27.62 | 27.62 | 27.62 | 326,520 | +0.49(+1.82%) |
Nov 23, 2010 | 27.71 | 27.71 | 26.90 | 27.13 | 629,931 | -0.99(-3.54%) |
Nov 22, 2010 | 27.53 | 28.30 | 27.45 | 28.13 | 423,710 | +0.59(+2.15%) |
Nov 19, 2010 | 26.91 | 27.66 | 26.91 | 27.53 | 714,075 | +0.65(+2.43%) |
Nov 18, 2010 | 26.84 | 27.22 | 26.38 | 26.88 | 634,177 | +0.50(+1.90%) |
Nov 17, 2010 | 26.30 | 26.46 | 26.22 | 26.38 | 467,998 | +0.08(+0.31%) |
Nov 16, 2010 | 26.34 | 26.44 | 26.12 | 26.30 | 570,907 | -0.33(-1.24%) |
Nov 15, 2010 | 26.39 | 26.77 | 26.22 | 26.63 | 607,978 | +0.41(+1.57%) |
Nov 12, 2010 | 26.03 | 26.41 | 25.86 | 26.22 | 994,040 | -0.14(-0.54%) |
Nov 11, 2010 | 26.22 | 26.64 | 26.15 | 26.36 | 515,945 | -0.31(-1.18%) |
Nov 10, 2010 | 25.27 | 26.78 | 25.07 | 26.67 | 1,416,928 | +1.82(+7.32%) |
Nov 09, 2010 | 24.79 | 24.95 | 24.50 | 24.86 | 409,357 | +0.11(+0.43%) |
Nov 08, 2010 | 24.59 | 24.87 | 24.40 | 24.75 | 625,285 | +0.01(+0.04%) |
Nov 05, 2010 | 24.44 | 24.88 | 24.33 | 24.74 | 285,715 | +0.34(+1.39%) |
Nov 04, 2010 | 23.88 | 24.44 | 23.77 | 24.40 | 493,441 | +0.85(+3.61%) |
Nov 03, 2010 | 23.88 | 23.88 | 23.24 | 23.55 | 249,578 | -0.27(-1.13%) |
Nov 02, 2010 | 23.58 | 23.90 | 23.49 | 23.82 | 220,172 | +0.56(+2.43%) |