Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.58 | 29.78 | 29.31 | 29.66 | 312,664 | +0.07(+0.24%) |
Jan 28, 2011 | 30.24 | 30.24 | 29.46 | 29.58 | 304,575 | -0.64(-2.11%) |
Jan 27, 2011 | 30.06 | 30.40 | 29.86 | 30.22 | 253,120 | +0.10(+0.34%) |
Jan 26, 2011 | 29.85 | 30.23 | 29.78 | 30.12 | 229,064 | +0.33(+1.10%) |
Jan 25, 2011 | 29.65 | 29.83 | 29.54 | 29.79 | 208,310 | -0.01(-0.03%) |
Jan 24, 2011 | 29.66 | 30.01 | 29.51 | 29.80 | 129,728 | +0.10(+0.32%) |
Jan 21, 2011 | 29.97 | 30.04 | 29.64 | 29.70 | 287,391 | -0.16(-0.53%) |
Jan 20, 2011 | 29.80 | 30.05 | 29.75 | 29.86 | 179,434 | -0.10(-0.32%) |
Jan 19, 2011 | 30.14 | 30.21 | 29.87 | 29.96 | 415,386 | -0.20(-0.66%) |
Jan 18, 2011 | 29.67 | 30.21 | 29.56 | 30.16 | 313,481 | +0.45(+1.53%) |
Jan 14, 2011 | 29.40 | 29.74 | 29.29 | 29.70 | 157,608 | +0.32(+1.08%) |
Jan 13, 2011 | 29.37 | 29.41 | 29.11 | 29.39 | 188,253 | +0.04(+0.14%) |
Jan 12, 2011 | 29.32 | 29.50 | 29.27 | 29.35 | 181,484 | +0.22(+0.77%) |
Jan 11, 2011 | 29.42 | 29.48 | 29.00 | 29.12 | 243,657 | -0.21(-0.71%) |
Jan 10, 2011 | 29.11 | 29.47 | 28.84 | 29.33 | 171,032 | +0.11(+0.38%) |
Jan 07, 2011 | 29.06 | 29.23 | 28.88 | 29.22 | 193,350 | +0.18(+0.63%) |
Jan 06, 2011 | 29.16 | 29.19 | 28.88 | 29.04 | 229,705 | -0.10(-0.36%) |
Jan 05, 2011 | 28.84 | 29.19 | 28.75 | 29.14 | 362,987 | +0.21(+0.72%) |
Jan 04, 2011 | 29.37 | 29.70 | 28.79 | 28.93 | 593,309 | -0.94(-3.15%) |
Jan 03, 2011 | 29.35 | 30.04 | 29.35 | 29.87 | 263,158 | +0.67(+2.29%) |
Dec 31, 2010 | 29.49 | 29.58 | 29.18 | 29.20 | 192,189 | -0.28(-0.95%) |
Dec 30, 2010 | 29.47 | 29.66 | 29.47 | 29.48 | 159,533 | +0.04(+0.14%) |
Dec 29, 2010 | 29.54 | 29.55 | 29.41 | 29.44 | 119,220 | -0.02(-0.08%) |
Dec 28, 2010 | 29.40 | 29.50 | 29.11 | 29.47 | 90,447 | +0.06(+0.19%) |
Dec 27, 2010 | 29.25 | 29.47 | 29.20 | 29.41 | 107,838 | +0.14(+0.49%) |
Dec 23, 2010 | 28.99 | 29.30 | 28.89 | 29.27 | 171,973 | +0.25(+0.85%) |
Dec 22, 2010 | 29.12 | 29.15 | 28.99 | 29.02 | 162,090 | -0.10(-0.33%) |
Dec 21, 2010 | 28.98 | 29.13 | 28.92 | 29.11 | 100,431 | +0.21(+0.72%) |
Dec 20, 2010 | 29.11 | 29.18 | 28.86 | 28.91 | 167,117 | -0.15(-0.52%) |
Dec 17, 2010 | 29.04 | 29.10 | 28.59 | 29.06 | 519,005 | +0.02(+0.08%) |
Dec 16, 2010 | 28.73 | 29.12 | 28.61 | 29.04 | 172,985 | +0.32(+1.11%) |
Dec 15, 2010 | 28.69 | 28.90 | 28.64 | 28.72 | 246,244 | +0.02(+0.06%) |
Dec 14, 2010 | 28.57 | 28.81 | 28.53 | 28.70 | 176,801 | +0.25(+0.90%) |
Dec 13, 2010 | 28.66 | 28.66 | 28.43 | 28.45 | 171,733 | -0.13(-0.45%) |
Dec 10, 2010 | 28.27 | 28.59 | 28.17 | 28.57 | 169,238 | +0.37(+1.33%) |
Dec 09, 2010 | 28.40 | 28.40 | 28.06 | 28.20 | 404,417 | -0.03(-0.11%) |
Dec 08, 2010 | 28.37 | 28.49 | 28.21 | 28.23 | 204,083 | -0.10(-0.37%) |
Dec 07, 2010 | 28.53 | 28.64 | 28.21 | 28.33 | 283,088 | +0.08(+0.28%) |
Dec 06, 2010 | 28.20 | 28.32 | 28.20 | 28.25 | 180,231 | +0.02(+0.08%) |
Dec 03, 2010 | 28.18 | 28.27 | 27.81 | 28.23 | 220,709 | -0.08(-0.28%) |
Dec 02, 2010 | 28.20 | 28.37 | 27.86 | 28.31 | 339,956 | +0.02(+0.06%) |
Dec 01, 2010 | 28.30 | 28.43 | 28.18 | 28.29 | 183,001 | +0.40(+1.43%) |
Nov 30, 2010 | 27.76 | 27.94 | 27.56 | 27.90 | 263,939 | -0.10(-0.37%) |
Nov 29, 2010 | 27.89 | 28.10 | 27.46 | 28.00 | 156,923 | -0.12(-0.42%) |
Nov 26, 2010 | 27.94 | 28.23 | 27.91 | 28.12 | 112,604 | +0.03(+0.11%) |
Nov 24, 2010 | 27.87 | 28.09 | 28.09 | 28.09 | 210,821 | +0.41(+1.50%) |
Nov 23, 2010 | 27.56 | 27.70 | 27.49 | 27.67 | 186,500 | -0.15(-0.54%) |
Nov 22, 2010 | 27.71 | 27.87 | 27.47 | 27.82 | 103,450 | +0.14(+0.49%) |
Nov 19, 2010 | 27.52 | 27.77 | 27.47 | 27.69 | 119,705 | +0.02(+0.09%) |
Nov 18, 2010 | 27.53 | 27.75 | 27.43 | 27.67 | 202,473 | +0.36(+1.31%) |
Nov 17, 2010 | 27.40 | 27.44 | 27.25 | 27.31 | 124,865 | -0.02(-0.09%) |
Nov 16, 2010 | 27.59 | 27.75 | 27.16 | 27.33 | 195,014 | -0.61(-2.17%) |
Nov 15, 2010 | 27.89 | 28.14 | 27.86 | 27.94 | 110,630 | +0.18(+0.63%) |
Nov 12, 2010 | 27.63 | 28.03 | 27.63 | 27.76 | 128,779 | -0.31(-1.11%) |
Nov 11, 2010 | 27.60 | 28.21 | 27.59 | 28.07 | 250,998 | +0.24(+0.86%) |
Nov 10, 2010 | 28.26 | 28.26 | 27.64 | 27.83 | 330,321 | -0.52(-1.83%) |
Nov 09, 2010 | 28.64 | 28.67 | 28.22 | 28.35 | 154,791 | -0.21(-0.75%) |
Nov 08, 2010 | 28.53 | 28.66 | 28.46 | 28.57 | 142,864 | +0.00(+0.00%) |
Nov 05, 2010 | 28.73 | 28.78 | 28.41 | 28.57 | 211,961 | -0.10(-0.36%) |
Nov 04, 2010 | 28.57 | 28.75 | 28.48 | 28.67 | 241,947 | +0.45(+1.58%) |
Nov 03, 2010 | 28.29 | 28.33 | 27.95 | 28.22 | 221,413 | +0.02(+0.06%) |
Nov 02, 2010 | 27.78 | 28.33 | 27.78 | 28.21 | 265,152 | +0.72(+2.61%) |