Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.44 | 28.60 | 28.27 | 28.46 | 556,571 | +0.10(+0.35%) |
Jan 28, 2011 | 28.50 | 28.70 | 28.11 | 28.36 | 698,757 | -0.21(-0.74%) |
Jan 27, 2011 | 28.57 | 28.71 | 28.40 | 28.57 | 404,397 | +0.02(+0.07%) |
Jan 26, 2011 | 28.40 | 28.73 | 27.94 | 28.55 | 612,835 | +0.15(+0.53%) |
Jan 25, 2011 | 27.81 | 28.77 | 27.81 | 28.40 | 780,511 | +0.41(+1.46%) |
Jan 24, 2011 | 28.44 | 28.64 | 27.85 | 27.99 | 950,489 | -0.56(-1.96%) |
Jan 21, 2011 | 29.86 | 29.95 | 28.22 | 28.55 | 5,155,211 | -3.50(-10.92%) |
Jan 20, 2011 | 31.00 | 32.24 | 30.92 | 32.05 | 1,407,008 | +0.75(+2.40%) |
Jan 19, 2011 | 31.76 | 32.18 | 30.94 | 31.30 | 800,137 | -0.35(-1.11%) |
Jan 18, 2011 | 31.64 | 31.80 | 31.40 | 31.65 | 405,243 | -0.08(-0.25%) |
Jan 14, 2011 | 31.06 | 31.73 | 30.96 | 31.73 | 631,800 | +0.70(+2.26%) |
Jan 13, 2011 | 30.59 | 31.04 | 30.41 | 31.03 | 414,985 | +0.46(+1.50%) |
Jan 12, 2011 | 30.63 | 30.63 | 30.11 | 30.57 | 405,691 | +0.18(+0.59%) |
Jan 11, 2011 | 30.67 | 30.67 | 30.22 | 30.39 | 355,836 | -0.31(-1.01%) |
Jan 10, 2011 | 30.88 | 30.93 | 30.33 | 30.70 | 377,722 | -0.31(-1.00%) |
Jan 07, 2011 | 30.80 | 31.75 | 30.49 | 31.01 | 527,034 | +0.08(+0.26%) |
Jan 06, 2011 | 31.34 | 31.50 | 30.79 | 30.93 | 697,022 | -0.58(-1.84%) |
Jan 05, 2011 | 30.70 | 31.63 | 30.63 | 31.51 | 899,696 | +0.72(+2.34%) |
Jan 04, 2011 | 30.60 | 30.90 | 30.50 | 30.79 | 506,641 | +0.07(+0.23%) |
Jan 03, 2011 | 29.43 | 30.95 | 29.43 | 30.72 | 626,887 | +1.34(+4.56%) |
Dec 31, 2010 | 29.55 | 29.71 | 29.33 | 29.38 | 322,860 | -0.25(-0.84%) |
Dec 30, 2010 | 29.89 | 30.08 | 29.40 | 29.63 | 589,773 | -0.22(-0.74%) |
Dec 29, 2010 | 29.53 | 30.16 | 29.50 | 29.85 | 380,366 | +0.46(+1.57%) |
Dec 28, 2010 | 29.47 | 29.54 | 28.71 | 29.39 | 637,788 | -0.16(-0.54%) |
Dec 27, 2010 | 29.50 | 29.66 | 29.18 | 29.55 | 240,395 | +0.03(+0.10%) |
Dec 23, 2010 | 30.00 | 30.08 | 29.44 | 29.52 | 391,589 | -0.50(-1.67%) |
Dec 22, 2010 | 29.94 | 30.08 | 29.68 | 30.02 | 342,429 | +0.15(+0.50%) |
Dec 21, 2010 | 30.40 | 30.57 | 29.74 | 29.87 | 604,977 | -0.61(-2.00%) |
Dec 20, 2010 | 30.42 | 30.96 | 30.25 | 30.48 | 787,873 | +0.06(+0.20%) |
Dec 17, 2010 | 30.11 | 30.50 | 29.86 | 30.42 | 771,516 | +0.17(+0.56%) |
Dec 16, 2010 | 30.22 | 30.34 | 29.99 | 30.25 | 422,010 | +0.11(+0.36%) |
Dec 15, 2010 | 29.92 | 30.59 | 29.81 | 30.14 | 604,055 | +0.12(+0.40%) |
Dec 14, 2010 | 29.87 | 30.37 | 29.80 | 30.02 | 598,762 | +0.15(+0.50%) |
Dec 13, 2010 | 30.56 | 30.69 | 29.87 | 29.87 | 661,947 | -0.49(-1.61%) |
Dec 10, 2010 | 30.16 | 30.65 | 30.01 | 30.36 | 971,208 | +0.31(+1.03%) |
Dec 09, 2010 | 30.15 | 30.15 | 29.95 | 30.05 | 593,742 | +0.06(+0.20%) |
Dec 08, 2010 | 30.00 | 30.18 | 29.81 | 29.99 | 511,255 | +0.13(+0.45%) |
Dec 07, 2010 | 30.16 | 30.19 | 29.77 | 29.86 | 460,413 | -0.18(-0.58%) |
Dec 06, 2010 | 29.57 | 30.09 | 29.38 | 30.03 | 743,954 | +0.50(+1.69%) |
Dec 03, 2010 | 29.13 | 29.74 | 28.91 | 29.53 | 514,704 | +0.28(+0.96%) |
Dec 02, 2010 | 29.15 | 29.42 | 29.00 | 29.25 | 471,196 | +0.08(+0.27%) |
Dec 01, 2010 | 28.85 | 29.30 | 28.83 | 29.17 | 788,547 | +0.67(+2.35%) |
Nov 30, 2010 | 28.00 | 28.73 | 27.84 | 28.50 | 1,150,377 | +0.34(+1.21%) |
Nov 29, 2010 | 27.77 | 28.19 | 27.65 | 28.16 | 440,068 | +0.20(+0.72%) |
Nov 26, 2010 | 28.29 | 28.41 | 27.81 | 27.96 | 110,751 | -0.34(-1.18%) |
Nov 24, 2010 | 28.00 | 28.30 | 28.30 | 28.30 | 385,197 | +0.43(+1.52%) |
Nov 23, 2010 | 27.55 | 27.96 | 27.44 | 27.87 | 389,469 | +0.07(+0.25%) |
Nov 22, 2010 | 28.00 | 28.18 | 27.59 | 27.80 | 683,419 | -0.17(-0.61%) |
Nov 19, 2010 | 28.02 | 28.38 | 27.89 | 27.97 | 552,923 | -0.05(-0.18%) |
Nov 18, 2010 | 28.10 | 28.30 | 28.01 | 28.02 | 548,092 | +0.27(+0.97%) |
Nov 17, 2010 | 28.14 | 28.30 | 27.47 | 27.75 | 704,538 | -0.28(-1.00%) |
Nov 16, 2010 | 28.33 | 28.59 | 27.91 | 28.03 | 572,886 | -0.32(-1.15%) |
Nov 15, 2010 | 28.71 | 28.95 | 28.34 | 28.36 | 516,763 | -0.29(-1.00%) |
Nov 12, 2010 | 28.49 | 29.20 | 28.40 | 28.64 | 655,917 | -0.32(-1.10%) |
Nov 11, 2010 | 28.47 | 29.18 | 28.20 | 28.96 | 403,272 | +0.16(+0.56%) |
Nov 10, 2010 | 28.91 | 28.91 | 28.45 | 28.80 | 463,069 | -0.13(-0.45%) |
Nov 09, 2010 | 29.27 | 29.29 | 28.85 | 28.93 | 417,323 | -0.19(-0.65%) |
Nov 08, 2010 | 29.16 | 29.47 | 28.96 | 29.12 | 416,894 | -0.04(-0.14%) |
Nov 05, 2010 | 29.15 | 29.25 | 28.93 | 29.16 | 542,693 | -0.09(-0.31%) |
Nov 04, 2010 | 28.90 | 29.30 | 28.51 | 29.25 | 1,299,408 | +0.58(+2.02%) |
Nov 03, 2010 | 28.02 | 28.90 | 27.92 | 28.67 | 1,332,980 | +0.80(+2.87%) |
Nov 02, 2010 | 26.82 | 28.09 | 26.82 | 27.87 | 1,363,746 | +1.09(+4.07%) |