Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.54 | 29.77 | 29.49 | 29.72 | 4,417 | +0.21(+0.72%) |
Jan 28, 2011 | 30.03 | 30.03 | 29.50 | 29.51 | 19,286 | -0.81(-2.66%) |
Jan 27, 2011 | 30.17 | 30.31 | 30.13 | 30.31 | 6,947 | +0.35(+1.18%) |
Jan 26, 2011 | 29.93 | 29.98 | 29.84 | 29.96 | 5,293 | +0.30(+1.02%) |
Jan 25, 2011 | 29.85 | 29.85 | 29.60 | 29.66 | 2,883 | -0.04(-0.15%) |
Jan 24, 2011 | 29.44 | 29.84 | 29.35 | 29.70 | 23,129 | +0.28(+0.96%) |
Jan 21, 2011 | 29.35 | 29.42 | 29.31 | 29.42 | 827 | +0.40(+1.37%) |
Jan 20, 2011 | 28.85 | 29.03 | 28.85 | 29.02 | 2,799 | -0.20(-0.69%) |
Jan 19, 2011 | 29.63 | 29.63 | 29.22 | 29.22 | 1,532 | -0.21(-0.71%) |
Jan 18, 2011 | 29.15 | 29.46 | 29.15 | 29.43 | 5,786 | +0.24(+0.84%) |
Jan 14, 2011 | 29.00 | 29.19 | 28.98 | 29.19 | 5,305 | +0.21(+0.74%) |
Jan 13, 2011 | 29.07 | 29.11 | 28.97 | 28.97 | 3,886 | +0.12(+0.40%) |
Jan 12, 2011 | 28.57 | 28.87 | 28.57 | 28.86 | 4,618 | +0.34(+1.18%) |
Jan 11, 2011 | 28.48 | 28.74 | 28.48 | 28.52 | 5,388 | +0.21(+0.74%) |
Jan 10, 2011 | 28.09 | 28.33 | 27.99 | 28.31 | 3,734 | +0.12(+0.42%) |
Jan 07, 2011 | 28.33 | 28.33 | 28.02 | 28.19 | 844 | -0.24(-0.84%) |
Jan 06, 2011 | 28.43 | 28.43 | 28.43 | 28.43 | 675 | +0.04(+0.13%) |
Jan 05, 2011 | 28.11 | 28.42 | 28.09 | 28.40 | 9,688 | -0.05(-0.19%) |
Jan 04, 2011 | 28.44 | 28.57 | 28.23 | 28.45 | 12,029 | +0.00(+0.01%) |
Jan 03, 2011 | 28.40 | 28.57 | 28.39 | 28.45 | 6,688 | +0.25(+0.87%) |
Dec 31, 2010 | 28.18 | 28.21 | 28.18 | 28.20 | 19,706 | +0.07(+0.25%) |
Dec 30, 2010 | 28.19 | 28.27 | 28.13 | 28.13 | 2,694 | -0.04(-0.13%) |
Dec 29, 2010 | 27.86 | 28.20 | 27.86 | 28.17 | 25,475 | +0.05(+0.19%) |
Dec 28, 2010 | 28.10 | 28.11 | 27.99 | 28.11 | 44,581 | +0.01(+0.03%) |
Dec 27, 2010 | 28.27 | 28.27 | 28.08 | 28.10 | 2,027 | -0.04(-0.16%) |
Dec 23, 2010 | 28.02 | 28.21 | 27.67 | 28.15 | 3,851 | -0.14(-0.50%) |
Dec 22, 2010 | 28.19 | 28.39 | 28.19 | 28.29 | 6,016 | -0.08(-0.30%) |
Dec 21, 2010 | 28.22 | 28.37 | 28.22 | 28.37 | 4,011 | +0.26(+0.93%) |
Dec 20, 2010 | 27.96 | 28.13 | 27.96 | 28.11 | 7,564 | +0.15(+0.52%) |
Dec 17, 2010 | 27.87 | 28.02 | 27.83 | 27.97 | 11,213 | -0.02(-0.08%) |
Dec 16, 2010 | 27.89 | 28.04 | 27.84 | 27.99 | 8,621 | -0.17(-0.60%) |
Dec 15, 2010 | 28.16 | 28.47 | 28.13 | 28.16 | 7,958 | -0.11(-0.38%) |
Dec 14, 2010 | 28.35 | 28.48 | 28.25 | 28.26 | 4,217 | -0.04(-0.16%) |
Dec 13, 2010 | 28.41 | 28.50 | 28.31 | 28.31 | 3,106 | +0.03(+0.09%) |
Dec 10, 2010 | 28.01 | 28.28 | 27.95 | 28.28 | 1,045 | +0.28(+1.02%) |
Dec 09, 2010 | 27.90 | 28.00 | 27.88 | 28.00 | 1,585 | +0.06(+0.22%) |
Dec 08, 2010 | 28.06 | 28.06 | 27.79 | 27.94 | 3,925 | +0.03(+0.10%) |
Dec 07, 2010 | 27.99 | 28.33 | 27.91 | 27.91 | 10,830 | -0.04(-0.16%) |
Dec 06, 2010 | 27.84 | 27.95 | 27.78 | 27.95 | 2,727 | +0.15(+0.54%) |
Dec 03, 2010 | 27.49 | 27.80 | 27.49 | 27.80 | 4,704 | +0.23(+0.83%) |
Dec 02, 2010 | 27.07 | 27.57 | 27.07 | 27.57 | 8,157 | +0.51(+1.87%) |
Dec 01, 2010 | 26.99 | 27.12 | 26.92 | 27.07 | 2,928 | +0.69(+2.62%) |
Nov 30, 2010 | 26.19 | 26.43 | 26.19 | 26.38 | 901 | -0.23(-0.86%) |
Nov 29, 2010 | 26.38 | 26.60 | 26.20 | 26.60 | 3,606 | -0.12(-0.43%) |
Nov 26, 2010 | 26.36 | 26.77 | 26.36 | 26.72 | 25,960 | -0.20(-0.76%) |
Nov 24, 2010 | 26.83 | 26.92 | 26.92 | 26.92 | 7,547 | +0.45(+1.71%) |
Nov 23, 2010 | 26.78 | 26.78 | 26.36 | 26.47 | 5,931 | -0.44(-1.65%) |
Nov 22, 2010 | 26.78 | 26.91 | 26.78 | 26.91 | 1,239 | -0.07(-0.26%) |
Nov 19, 2010 | 26.91 | 26.99 | 26.82 | 26.99 | 923 | -0.20(-0.75%) |
Nov 18, 2010 | 27.06 | 27.24 | 27.06 | 27.19 | 1,943 | +0.67(+2.54%) |
Nov 17, 2010 | 26.29 | 26.75 | 26.29 | 26.52 | 4,967 | +0.22(+0.84%) |
Nov 16, 2010 | 26.72 | 26.75 | 26.20 | 26.29 | 27,203 | -0.80(-2.95%) |
Nov 15, 2010 | 27.15 | 27.30 | 27.09 | 27.09 | 4,626 | +0.07(+0.28%) |
Nov 12, 2010 | 27.41 | 27.41 | 26.88 | 27.02 | 2,513 | -0.46(-1.66%) |
Nov 11, 2010 | 27.32 | 27.47 | 27.29 | 27.47 | 4,770 | -0.31(-1.12%) |
Nov 10, 2010 | 28.11 | 28.11 | 27.52 | 27.78 | 4,877 | +0.04(+0.16%) |
Nov 09, 2010 | 28.23 | 28.23 | 27.70 | 27.74 | 1,740 | -0.70(-2.47%) |
Nov 08, 2010 | 28.50 | 28.50 | 28.31 | 28.44 | 6,598 | +0.02(+0.06%) |
Nov 05, 2010 | 28.33 | 28.52 | 28.33 | 28.42 | 2,523 | -0.28(-0.96%) |
Nov 04, 2010 | 28.25 | 28.75 | 28.24 | 28.70 | 5,643 | +0.75(+2.68%) |
Nov 03, 2010 | 28.30 | 28.30 | 27.74 | 27.95 | 7,285 | -0.09(-0.34%) |
Nov 02, 2010 | 28.02 | 28.04 | 27.96 | 28.04 | 1,070 | +0.48(+1.75%) |