Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.86 | 28.01 | 27.24 | 27.25 | 279,733 | -0.41(-1.48%) |
Jan 28, 2011 | 28.52 | 28.52 | 27.65 | 27.66 | 149,003 | -0.85(-2.98%) |
Jan 27, 2011 | 28.70 | 28.79 | 28.17 | 28.51 | 236,729 | -0.20(-0.70%) |
Jan 26, 2011 | 29.10 | 29.30 | 28.59 | 28.71 | 250,115 | -0.29(-1.00%) |
Jan 25, 2011 | 29.65 | 29.70 | 28.75 | 29.00 | 228,390 | -0.81(-2.72%) |
Jan 24, 2011 | 29.60 | 30.06 | 29.60 | 29.81 | 124,634 | +0.12(+0.40%) |
Jan 21, 2011 | 30.13 | 30.26 | 29.64 | 29.69 | 176,883 | -0.31(-1.03%) |
Jan 20, 2011 | 29.87 | 30.50 | 29.87 | 30.00 | 140,826 | -0.05(-0.17%) |
Jan 19, 2011 | 30.51 | 30.54 | 29.91 | 30.05 | 337,230 | -0.55(-1.80%) |
Jan 18, 2011 | 30.84 | 30.86 | 30.25 | 30.60 | 115,404 | -0.38(-1.23%) |
Jan 14, 2011 | 30.49 | 30.99 | 30.36 | 30.98 | 161,195 | +0.48(+1.57%) |
Jan 13, 2011 | 30.65 | 30.85 | 30.49 | 30.50 | 182,384 | -0.25(-0.81%) |
Jan 12, 2011 | 31.20 | 31.20 | 30.68 | 30.75 | 482,312 | -0.14(-0.45%) |
Jan 11, 2011 | 31.50 | 31.98 | 30.75 | 30.89 | 141,659 | -0.48(-1.53%) |
Jan 10, 2011 | 30.55 | 31.50 | 30.55 | 31.37 | 266,807 | +0.11(+0.35%) |
Jan 07, 2011 | 30.82 | 31.35 | 30.72 | 31.26 | 206,150 | +0.58(+1.89%) |
Jan 06, 2011 | 29.75 | 30.70 | 29.73 | 30.68 | 196,186 | +0.90(+3.02%) |
Jan 05, 2011 | 29.33 | 29.81 | 29.33 | 29.78 | 184,894 | +0.34(+1.15%) |
Jan 04, 2011 | 29.35 | 29.61 | 29.25 | 29.44 | 267,143 | +0.04(+0.14%) |
Jan 03, 2011 | 28.90 | 29.72 | 28.65 | 29.40 | 222,736 | +0.74(+2.58%) |
Dec 31, 2010 | 28.49 | 29.00 | 28.32 | 28.66 | 184,273 | +0.13(+0.46%) |
Dec 30, 2010 | 28.42 | 28.66 | 28.25 | 28.53 | 56,815 | +0.13(+0.46%) |
Dec 29, 2010 | 28.43 | 28.64 | 28.33 | 28.40 | 103,996 | +0.09(+0.32%) |
Dec 28, 2010 | 28.20 | 28.32 | 27.63 | 28.31 | 158,700 | +0.22(+0.78%) |
Dec 27, 2010 | 27.73 | 28.15 | 27.56 | 28.09 | 65,979 | +0.30(+1.08%) |
Dec 23, 2010 | 27.84 | 27.92 | 27.65 | 27.79 | 49,323 | -0.04(-0.14%) |
Dec 22, 2010 | 27.86 | 28.06 | 27.56 | 27.83 | 190,135 | +0.11(+0.40%) |
Dec 21, 2010 | 27.73 | 27.79 | 27.53 | 27.72 | 84,447 | +0.18(+0.65%) |
Dec 20, 2010 | 27.32 | 27.81 | 27.15 | 27.54 | 127,021 | +0.25(+0.92%) |
Dec 17, 2010 | 27.00 | 27.33 | 26.83 | 27.29 | 184,856 | +0.32(+1.19%) |
Dec 16, 2010 | 26.68 | 27.05 | 26.38 | 26.97 | 133,290 | +0.32(+1.20%) |
Dec 15, 2010 | 27.00 | 27.04 | 26.32 | 26.65 | 124,391 | -0.32(-1.19%) |
Dec 14, 2010 | 27.15 | 27.15 | 26.75 | 26.97 | 103,529 | -0.03(-0.11%) |
Dec 13, 2010 | 27.03 | 27.50 | 26.98 | 27.00 | 138,080 | +0.07(+0.26%) |
Dec 10, 2010 | 26.57 | 26.99 | 26.41 | 26.93 | 166,575 | +0.49(+1.85%) |
Dec 09, 2010 | 26.79 | 26.82 | 26.00 | 26.44 | 121,391 | -0.07(-0.26%) |
Dec 08, 2010 | 26.60 | 26.75 | 26.28 | 26.51 | 91,926 | +0.00(+0.00%) |
Dec 07, 2010 | 27.04 | 27.50 | 26.42 | 26.51 | 143,184 | -0.31(-1.16%) |
Dec 06, 2010 | 26.11 | 26.99 | 25.97 | 26.82 | 109,930 | +0.75(+2.88%) |
Dec 03, 2010 | 26.00 | 26.14 | 25.95 | 26.07 | 105,641 | +0.05(+0.19%) |
Dec 02, 2010 | 26.02 | 26.28 | 25.78 | 26.02 | 133,514 | +0.10(+0.39%) |
Dec 01, 2010 | 26.12 | 26.20 | 25.71 | 25.92 | 132,931 | +0.28(+1.09%) |
Nov 30, 2010 | 25.30 | 25.90 | 25.25 | 25.64 | 168,278 | +0.03(+0.12%) |
Nov 29, 2010 | 25.47 | 25.80 | 25.39 | 25.61 | 89,105 | -0.08(-0.31%) |
Nov 26, 2010 | 25.37 | 25.85 | 25.37 | 25.69 | 63,904 | +0.09(+0.35%) |
Nov 24, 2010 | 25.38 | 25.60 | 25.60 | 25.60 | 117,221 | +0.57(+2.28%) |
Nov 23, 2010 | 24.81 | 25.30 | 24.69 | 25.03 | 171,562 | -0.09(-0.36%) |
Nov 22, 2010 | 25.04 | 25.60 | 24.68 | 25.12 | 178,458 | +0.09(+0.36%) |
Nov 19, 2010 | 24.21 | 25.09 | 23.86 | 25.03 | 269,818 | +0.95(+3.95%) |
Nov 18, 2010 | 23.72 | 24.13 | 23.28 | 24.08 | 455,672 | +0.68(+2.91%) |
Nov 17, 2010 | 23.99 | 24.11 | 23.26 | 23.40 | 175,068 | -0.51(-2.13%) |
Nov 16, 2010 | 24.21 | 24.21 | 23.48 | 23.91 | 229,597 | -0.52(-2.13%) |
Nov 15, 2010 | 24.55 | 24.83 | 24.38 | 24.43 | 177,504 | -0.07(-0.29%) |
Nov 12, 2010 | 24.75 | 25.00 | 24.48 | 24.50 | 270,697 | -0.48(-1.92%) |
Nov 11, 2010 | 24.69 | 25.03 | 24.59 | 24.98 | 311,018 | -0.04(-0.16%) |
Nov 10, 2010 | 25.05 | 25.20 | 24.75 | 25.02 | 455,541 | +0.11(+0.44%) |
Nov 09, 2010 | 27.43 | 27.43 | 24.36 | 24.91 | 1,057,886 | -3.25(-11.54%) |
Nov 08, 2010 | 28.18 | 28.47 | 27.75 | 28.16 | 135,238 | -0.10(-0.35%) |
Nov 05, 2010 | 28.18 | 28.52 | 28.06 | 28.26 | 96,183 | +0.19(+0.68%) |
Nov 04, 2010 | 28.68 | 28.85 | 27.80 | 28.07 | 139,207 | -0.15(-0.53%) |
Nov 03, 2010 | 28.33 | 28.67 | 27.61 | 28.22 | 78,197 | +0.00(+0.00%) |
Nov 02, 2010 | 28.03 | 28.49 | 28.01 | 28.22 | 97,773 | +0.54(+1.95%) |