Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.43 | 27.54 | 26.39 | 27.39 | 180,427 | +0.19(+0.70%) |
Jan 28, 2011 | 28.23 | 29.22 | 27.17 | 27.20 | 144,385 | -1.09(-3.85%) |
Jan 27, 2011 | 28.02 | 28.37 | 27.22 | 28.29 | 76,137 | +0.32(+1.14%) |
Jan 26, 2011 | 27.14 | 28.20 | 27.14 | 27.97 | 62,650 | +0.93(+3.44%) |
Jan 25, 2011 | 26.51 | 27.34 | 26.51 | 27.04 | 200,894 | +0.36(+1.35%) |
Jan 24, 2011 | 26.40 | 26.81 | 25.58 | 26.68 | 163,538 | +0.28(+1.06%) |
Jan 21, 2011 | 26.48 | 28.31 | 25.82 | 26.40 | 202,804 | +0.19(+0.72%) |
Jan 20, 2011 | 27.78 | 27.78 | 26.00 | 26.21 | 143,330 | -1.64(-5.89%) |
Jan 19, 2011 | 27.39 | 28.35 | 27.39 | 27.85 | 115,593 | +0.49(+1.79%) |
Jan 18, 2011 | 27.50 | 28.09 | 26.79 | 27.36 | 167,348 | -0.31(-1.12%) |
Jan 14, 2011 | 28.07 | 28.96 | 27.10 | 27.67 | 134,499 | -0.35(-1.25%) |
Jan 13, 2011 | 29.09 | 29.09 | 27.27 | 28.02 | 132,213 | -0.97(-3.35%) |
Jan 12, 2011 | 29.58 | 29.99 | 28.70 | 28.99 | 40,851 | -0.30(-1.02%) |
Jan 11, 2011 | 29.12 | 29.38 | 27.71 | 29.29 | 66,100 | +0.29(+1.00%) |
Jan 10, 2011 | 29.22 | 29.57 | 28.69 | 29.00 | 61,480 | -0.45(-1.53%) |
Jan 07, 2011 | 29.45 | 29.45 | 28.94 | 29.45 | 151,975 | +0.11(+0.37%) |
Jan 06, 2011 | 29.59 | 29.59 | 28.78 | 29.34 | 95,695 | -0.36(-1.21%) |
Jan 05, 2011 | 29.61 | 29.75 | 28.39 | 29.70 | 363,365 | -0.05(-0.17%) |
Jan 04, 2011 | 30.31 | 30.31 | 29.13 | 29.75 | 303,270 | -0.36(-1.20%) |
Jan 03, 2011 | 31.00 | 31.00 | 30.11 | 30.11 | 178,468 | -0.82(-2.65%) |
Dec 31, 2010 | 30.04 | 31.06 | 28.51 | 30.93 | 186,654 | +1.30(+4.39%) |
Dec 30, 2010 | 29.86 | 30.05 | 29.07 | 29.63 | 60,464 | -0.43(-1.43%) |
Dec 29, 2010 | 31.11 | 32.00 | 29.67 | 30.06 | 55,774 | -1.01(-3.25%) |
Dec 28, 2010 | 31.80 | 31.92 | 30.69 | 31.07 | 52,213 | -1.10(-3.42%) |
Dec 27, 2010 | 32.25 | 32.89 | 31.38 | 32.17 | 71,557 | -0.34(-1.05%) |
Dec 23, 2010 | 32.67 | 32.77 | 31.81 | 32.51 | 121,259 | -0.29(-0.88%) |
Dec 22, 2010 | 32.66 | 33.00 | 31.96 | 32.80 | 121,656 | +0.04(+0.12%) |
Dec 21, 2010 | 32.85 | 33.41 | 31.54 | 32.76 | 130,787 | +0.12(+0.37%) |
Dec 20, 2010 | 30.71 | 34.19 | 30.65 | 32.64 | 146,310 | +1.97(+6.42%) |
Dec 17, 2010 | 28.42 | 30.87 | 28.41 | 30.67 | 399,654 | +1.59(+5.47%) |
Dec 16, 2010 | 28.62 | 29.70 | 28.62 | 29.08 | 174,841 | +0.02(+0.07%) |
Dec 15, 2010 | 28.01 | 29.46 | 26.82 | 29.06 | 175,583 | +1.16(+4.16%) |
Dec 14, 2010 | 28.00 | 28.81 | 27.75 | 27.90 | 87,098 | -0.10(-0.36%) |
Dec 13, 2010 | 28.90 | 28.90 | 27.13 | 28.00 | 295,561 | -0.83(-2.88%) |
Dec 10, 2010 | 31.32 | 31.95 | 28.65 | 28.83 | 330,896 | -1.89(-6.15%) |
Dec 09, 2010 | 28.52 | 31.71 | 28.13 | 30.72 | 327,920 | +2.24(+7.87%) |
Dec 08, 2010 | 28.32 | 29.62 | 27.25 | 28.48 | 397,043 | -0.02(-0.07%) |
Dec 07, 2010 | 25.75 | 28.73 | 25.75 | 28.50 | 3,165,920 | +2.65(+10.25%) |
Dec 06, 2010 | 27.92 | 28.02 | 25.85 | 25.85 | 336,423 | -2.19(-7.81%) |
Dec 03, 2010 | 29.06 | 29.07 | 27.80 | 28.04 | 110,118 | -1.09(-3.74%) |
Dec 02, 2010 | 29.05 | 30.51 | 28.02 | 29.13 | 50,041 | +0.18(+0.62%) |
Dec 01, 2010 | 27.81 | 29.50 | 27.81 | 28.95 | 96,419 | +1.55(+5.66%) |
Nov 30, 2010 | 26.98 | 27.47 | 26.63 | 27.40 | 92,321 | +0.19(+0.70%) |
Nov 29, 2010 | 27.08 | 27.56 | 27.01 | 27.21 | 57,340 | +0.04(+0.15%) |
Nov 26, 2010 | 27.29 | 28.05 | 27.07 | 27.17 | 26,566 | -0.14(-0.51%) |
Nov 24, 2010 | 27.97 | 27.31 | 27.31 | 27.31 | 57,389 | +0.20(+0.74%) |
Nov 23, 2010 | 28.00 | 28.23 | 26.84 | 27.11 | 19,907 | -1.14(-4.04%) |
Nov 22, 2010 | 28.43 | 28.43 | 26.31 | 28.25 | 48,261 | -0.26(-0.91%) |
Nov 19, 2010 | 27.82 | 29.83 | 27.34 | 28.51 | 73,714 | +0.74(+2.66%) |
Nov 18, 2010 | 25.73 | 28.21 | 25.25 | 27.77 | 62,695 | +1.71(+6.56%) |
Nov 17, 2010 | 27.02 | 27.02 | 24.78 | 26.06 | 100,444 | -1.02(-3.77%) |
Nov 16, 2010 | 29.13 | 29.14 | 26.44 | 27.08 | 165,895 | -2.37(-8.05%) |
Nov 15, 2010 | 30.22 | 32.96 | 29.37 | 29.45 | 87,414 | -0.72(-2.39%) |
Nov 12, 2010 | 30.77 | 30.89 | 29.15 | 30.17 | 324,480 | -0.92(-2.96%) |
Nov 11, 2010 | 29.51 | 31.30 | 29.30 | 31.09 | 84,655 | +1.52(+5.14%) |
Nov 10, 2010 | 28.04 | 30.25 | 28.04 | 29.57 | 65,634 | +1.69(+6.06%) |
Nov 09, 2010 | 27.30 | 29.37 | 26.76 | 27.88 | 65,401 | +0.70(+2.58%) |
Nov 08, 2010 | 27.65 | 27.74 | 25.97 | 27.18 | 98,598 | +0.44(+1.65%) |
Nov 05, 2010 | 27.00 | 27.36 | 26.03 | 26.74 | 258,367 | -0.17(-0.63%) |
Nov 04, 2010 | 25.49 | 28.99 | 24.80 | 26.91 | 203,864 | +2.47(+10.11%) |
Nov 03, 2010 | 24.14 | 25.23 | 23.96 | 24.44 | 65,535 | +0.21(+0.87%) |
Nov 02, 2010 | 23.19 | 24.23 | 23.09 | 24.23 | 96,327 | +1.23(+5.35%) |