Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.08 | 28.15 | 27.85 | 28.15 | 6,401 | -0.10(-0.36%) |
Jan 28, 2011 | 28.46 | 28.46 | 28.25 | 28.25 | 3,440 | -0.21(-0.75%) |
Jan 27, 2011 | 28.29 | 28.47 | 28.29 | 28.47 | 1,773 | +0.19(+0.69%) |
Jan 26, 2011 | 27.91 | 28.27 | 27.89 | 28.27 | 2,080 | +0.51(+1.82%) |
Jan 25, 2011 | 27.70 | 27.77 | 27.61 | 27.77 | 2,211 | +0.03(+0.12%) |
Jan 24, 2011 | 27.66 | 27.82 | 27.56 | 27.74 | 4,837 | +0.15(+0.54%) |
Jan 21, 2011 | 27.80 | 27.87 | 27.59 | 27.59 | 22,000 | -0.18(-0.65%) |
Jan 20, 2011 | 27.83 | 27.96 | 27.65 | 27.77 | 6,505 | -0.23(-0.81%) |
Jan 19, 2011 | 28.66 | 28.66 | 27.99 | 27.99 | 11,080 | -0.64(-2.23%) |
Jan 18, 2011 | 28.64 | 28.64 | 28.41 | 28.63 | 8,375 | +0.06(+0.21%) |
Jan 14, 2011 | 28.40 | 28.59 | 28.40 | 28.57 | 34,182 | +0.19(+0.69%) |
Jan 13, 2011 | 28.36 | 28.50 | 28.36 | 28.38 | 13,337 | -0.04(-0.13%) |
Jan 12, 2011 | 28.44 | 28.51 | 28.35 | 28.42 | 22,303 | +0.22(+0.77%) |
Jan 11, 2011 | 28.22 | 28.22 | 28.18 | 28.20 | 10,270 | +0.08(+0.27%) |
Jan 10, 2011 | 28.02 | 28.12 | 27.73 | 28.12 | 11,597 | +0.24(+0.88%) |
Jan 07, 2011 | 28.25 | 28.25 | 27.70 | 27.88 | 20,393 | -0.26(-0.92%) |
Jan 06, 2011 | 28.36 | 28.36 | 28.07 | 28.14 | 52,957 | -0.10(-0.35%) |
Jan 05, 2011 | 27.91 | 28.23 | 27.91 | 28.23 | 11,323 | +0.25(+0.89%) |
Jan 04, 2011 | 28.61 | 28.61 | 27.73 | 27.99 | 61,989 | -0.44(-1.56%) |
Jan 03, 2011 | 28.33 | 28.56 | 28.20 | 28.43 | 118,002 | +0.43(+1.52%) |
Dec 31, 2010 | 28.27 | 28.27 | 28.00 | 28.00 | 12,643 | -0.31(-1.09%) |
Dec 30, 2010 | 28.29 | 28.36 | 28.29 | 28.31 | 13,266 | +0.04(+0.13%) |
Dec 29, 2010 | 28.34 | 28.34 | 28.25 | 28.27 | 10,292 | +0.05(+0.16%) |
Dec 28, 2010 | 28.44 | 28.44 | 28.14 | 28.23 | 27,163 | -0.08(-0.29%) |
Dec 27, 2010 | 28.26 | 28.33 | 28.04 | 28.31 | 13,448 | -0.12(-0.41%) |
Dec 23, 2010 | 28.46 | 28.46 | 28.38 | 28.43 | 18,626 | +0.04(+0.15%) |
Dec 22, 2010 | 28.60 | 28.60 | 28.38 | 28.38 | 6,491 | -0.08(-0.27%) |
Dec 21, 2010 | 28.39 | 28.49 | 28.36 | 28.46 | 10,469 | +0.20(+0.70%) |
Dec 20, 2010 | 28.38 | 28.38 | 28.22 | 28.26 | 2,034 | +0.08(+0.28%) |
Dec 17, 2010 | 27.98 | 28.18 | 27.98 | 28.18 | 3,427 | +0.36(+1.29%) |
Dec 16, 2010 | 27.82 | 27.82 | 27.82 | 27.82 | 358 | +0.02(+0.06%) |
Dec 15, 2010 | 27.84 | 28.09 | 27.80 | 27.80 | 5,505 | -0.04(-0.15%) |
Dec 14, 2010 | 27.98 | 27.99 | 27.85 | 27.85 | 3,902 | -0.21(-0.75%) |
Dec 13, 2010 | 28.27 | 28.27 | 28.06 | 28.06 | 9,552 | +0.06(+0.22%) |
Dec 10, 2010 | 27.82 | 28.04 | 27.75 | 27.99 | 26,644 | +0.24(+0.88%) |
Dec 09, 2010 | 27.89 | 27.89 | 27.66 | 27.75 | 20,550 | +0.05(+0.16%) |
Dec 08, 2010 | 27.71 | 27.82 | 27.69 | 27.71 | 14,310 | -0.09(-0.31%) |
Dec 07, 2010 | 27.95 | 27.95 | 27.75 | 27.79 | 36,738 | +0.27(+1.00%) |
Dec 06, 2010 | 27.42 | 27.54 | 27.42 | 27.52 | 3,449 | +0.41(+1.51%) |
Dec 03, 2010 | 27.10 | 27.18 | 27.09 | 27.11 | 1,592 | -0.07(-0.25%) |
Dec 02, 2010 | 27.01 | 27.18 | 26.97 | 27.18 | 38,823 | +0.17(+0.62%) |
Dec 01, 2010 | 27.01 | 27.01 | 27.01 | 27.01 | 2,211 | +0.61(+2.31%) |
Nov 30, 2010 | 26.21 | 26.40 | 26.21 | 26.40 | 14,151 | -0.05(-0.19%) |
Nov 29, 2010 | 26.51 | 26.51 | 26.45 | 26.45 | 707 | +0.33(+1.25%) |
Nov 23, 2010 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | -0.08(-0.32%) |
Nov 22, 2010 | 26.09 | 26.20 | 26.09 | 26.20 | 1,105 | +0.12(+0.47%) |
Nov 19, 2010 | 25.91 | 26.08 | 25.91 | 26.08 | 663 | +0.11(+0.44%) |
Nov 18, 2010 | 25.92 | 26.08 | 25.92 | 25.97 | 2,985 | +0.26(+1.02%) |
Nov 16, 2010 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | -0.23(-0.90%) |
Nov 15, 2010 | 26.11 | 26.11 | 25.94 | 25.94 | 2,653 | -0.29(-1.12%) |
Nov 12, 2010 | 26.27 | 26.27 | 26.24 | 26.24 | 1,326 | -0.16(-0.60%) |
Nov 11, 2010 | 26.23 | 26.39 | 26.23 | 26.39 | 28,966 | +0.13(+0.50%) |
Nov 10, 2010 | 26.26 | 26.26 | 26.26 | 26.26 | 1,967 | -0.19(-0.73%) |
Nov 08, 2010 | 26.46 | 26.46 | 26.46 | 26.46 | 221 | +0.05(+0.21%) |
Nov 05, 2010 | 26.41 | 26.41 | 26.40 | 26.40 | 4,422 | +0.26(+0.98%) |
Nov 04, 2010 | 26.11 | 26.17 | 26.11 | 26.15 | 3,758 | +0.69(+2.71%) |
Nov 03, 2010 | 25.55 | 25.55 | 25.46 | 25.46 | 13,488 | +0.19(+0.73%) |