Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.07 | 27.24 | 26.37 | 26.87 | 59,932 | -0.17(-0.64%) |
Jan 28, 2011 | 26.61 | 27.44 | 26.29 | 27.04 | 312,778 | +0.35(+1.30%) |
Jan 27, 2011 | 26.87 | 27.01 | 26.61 | 26.69 | 34,323 | -0.17(-0.65%) |
Jan 26, 2011 | 26.78 | 26.96 | 26.43 | 26.87 | 71,533 | +0.00(+0.00%) |
Jan 25, 2011 | 27.44 | 27.44 | 26.61 | 26.87 | 69,006 | -0.49(-1.80%) |
Jan 24, 2011 | 27.01 | 27.76 | 27.01 | 27.36 | 73,913 | +0.12(+0.42%) |
Jan 21, 2011 | 27.65 | 27.70 | 27.13 | 27.24 | 114,968 | -0.17(-0.63%) |
Jan 20, 2011 | 28.01 | 28.01 | 27.30 | 27.41 | 123,752 | -0.60(-2.13%) |
Jan 19, 2011 | 28.38 | 28.38 | 27.93 | 28.01 | 107,307 | -0.26(-0.91%) |
Jan 18, 2011 | 28.24 | 28.41 | 28.15 | 28.27 | 89,685 | +0.09(+0.30%) |
Jan 14, 2011 | 28.18 | 28.41 | 28.15 | 28.18 | 72,340 | -0.11(-0.40%) |
Jan 13, 2011 | 28.44 | 28.47 | 28.18 | 28.30 | 60,742 | -0.17(-0.60%) |
Jan 12, 2011 | 28.58 | 28.87 | 28.24 | 28.47 | 61,617 | +0.03(+0.10%) |
Jan 11, 2011 | 28.27 | 28.75 | 28.27 | 28.44 | 179,382 | -0.17(-0.60%) |
Jan 10, 2011 | 29.26 | 29.26 | 28.55 | 28.61 | 55,631 | -0.65(-2.24%) |
Jan 07, 2011 | 29.32 | 29.58 | 28.98 | 29.26 | 52,752 | -0.06(-0.19%) |
Jan 06, 2011 | 28.75 | 29.38 | 28.72 | 29.32 | 36,870 | +0.68(+2.38%) |
Jan 05, 2011 | 28.44 | 28.84 | 28.15 | 28.64 | 34,202 | +0.11(+0.40%) |
Jan 04, 2011 | 28.84 | 28.98 | 28.10 | 28.52 | 101,974 | -0.11(-0.40%) |
Jan 03, 2011 | 28.52 | 28.84 | 28.44 | 28.64 | 84,733 | +0.20(+0.70%) |
Dec 31, 2010 | 28.38 | 28.67 | 28.32 | 28.44 | 71,500 | -0.06(-0.20%) |
Dec 30, 2010 | 28.64 | 28.78 | 28.10 | 28.50 | 103,407 | -0.23(-0.79%) |
Dec 29, 2010 | 28.64 | 28.84 | 28.44 | 28.72 | 60,002 | +0.28(+1.00%) |
Dec 28, 2010 | 28.78 | 28.78 | 28.32 | 28.44 | 61,798 | -0.40(-1.38%) |
Dec 27, 2010 | 28.84 | 29.12 | 28.58 | 28.84 | 59,523 | -0.28(-0.98%) |
Dec 23, 2010 | 29.55 | 29.58 | 28.95 | 29.12 | 59,786 | -0.45(-1.54%) |
Dec 22, 2010 | 29.18 | 29.60 | 29.18 | 29.58 | 81,970 | +0.51(+1.76%) |
Dec 21, 2010 | 28.04 | 29.49 | 28.01 | 29.06 | 163,469 | +1.08(+3.86%) |
Dec 20, 2010 | 28.55 | 28.61 | 27.93 | 27.98 | 59,997 | -0.57(-1.99%) |
Dec 17, 2010 | 28.13 | 28.55 | 28.13 | 28.55 | 84,583 | +0.17(+0.60%) |
Dec 16, 2010 | 28.50 | 28.58 | 28.04 | 28.38 | 85,894 | -0.11(-0.40%) |
Dec 15, 2010 | 28.58 | 28.89 | 28.24 | 28.50 | 92,888 | +0.20(+0.70%) |
Dec 14, 2010 | 28.50 | 28.69 | 28.15 | 28.30 | 64,904 | -0.28(-1.00%) |
Dec 13, 2010 | 28.92 | 29.21 | 28.41 | 28.58 | 79,713 | -0.31(-1.08%) |
Dec 10, 2010 | 28.92 | 28.92 | 28.50 | 28.89 | 49,474 | -0.03(-0.10%) |
Dec 09, 2010 | 29.49 | 29.49 | 28.61 | 28.92 | 49,679 | -0.28(-0.97%) |
Dec 08, 2010 | 29.38 | 29.43 | 29.06 | 29.21 | 52,270 | -0.11(-0.39%) |
Dec 07, 2010 | 29.66 | 29.95 | 29.26 | 29.32 | 180,138 | -0.09(-0.29%) |
Dec 06, 2010 | 28.87 | 29.52 | 28.78 | 29.41 | 95,351 | +0.51(+1.77%) |
Dec 03, 2010 | 28.44 | 29.01 | 28.32 | 28.89 | 90,977 | +0.31(+1.09%) |
Dec 02, 2010 | 28.92 | 29.01 | 28.58 | 28.58 | 105,710 | +0.03(+0.10%) |
Dec 01, 2010 | 28.15 | 28.87 | 27.98 | 28.55 | 167,843 | +0.63(+2.24%) |
Nov 30, 2010 | 26.56 | 28.07 | 26.53 | 27.93 | 204,684 | +1.22(+4.58%) |
Nov 29, 2010 | 26.19 | 26.87 | 25.48 | 26.70 | 162,319 | +0.60(+2.29%) |
Nov 26, 2010 | 26.19 | 26.42 | 25.88 | 26.11 | 60,682 | -0.31(-1.18%) |
Nov 24, 2010 | 26.65 | 26.42 | 26.42 | 26.42 | 126,798 | -0.17(-0.64%) |
Nov 23, 2010 | 27.98 | 27.98 | 26.31 | 26.59 | 189,662 | -1.39(-4.98%) |
Nov 22, 2010 | 27.87 | 28.21 | 27.64 | 27.98 | 79,042 | +0.14(+0.51%) |
Nov 19, 2010 | 27.81 | 27.93 | 27.59 | 27.84 | 62,894 | -0.20(-0.71%) |
Nov 18, 2010 | 28.24 | 28.44 | 27.93 | 28.04 | 105,830 | +0.03(+0.10%) |
Nov 17, 2010 | 28.07 | 28.30 | 27.70 | 28.01 | 139,151 | +0.11(+0.41%) |
Nov 16, 2010 | 28.50 | 28.58 | 27.67 | 27.90 | 110,671 | -0.54(-1.90%) |
Nov 15, 2010 | 28.13 | 28.81 | 28.13 | 28.44 | 46,631 | +0.37(+1.32%) |
Nov 12, 2010 | 29.12 | 29.18 | 28.04 | 28.07 | 169,188 | -1.25(-4.27%) |
Nov 11, 2010 | 28.38 | 29.46 | 28.38 | 29.32 | 52,766 | +0.63(+2.18%) |
Nov 10, 2010 | 28.89 | 29.16 | 28.30 | 28.69 | 113,847 | -0.14(-0.49%) |
Nov 09, 2010 | 29.72 | 29.86 | 28.58 | 28.84 | 97,435 | -0.82(-2.78%) |
Nov 08, 2010 | 29.66 | 29.72 | 29.21 | 29.66 | 62,814 | +0.03(+0.10%) |
Nov 05, 2010 | 28.32 | 29.75 | 28.32 | 29.63 | 593,738 | +0.91(+3.17%) |
Nov 04, 2010 | 29.21 | 29.26 | 28.44 | 28.72 | 180,849 | +0.57(+2.02%) |
Nov 03, 2010 | 29.86 | 29.86 | 28.10 | 28.15 | 221,506 | -1.68(-5.62%) |
Nov 02, 2010 | 30.12 | 30.12 | 29.60 | 29.83 | 132,170 | +0.00(+0.00%) |