Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.37 | 27.46 | 26.90 | 26.90 | 393,361 | -0.32(-1.18%) |
Jan 28, 2011 | 28.49 | 28.56 | 27.22 | 27.22 | 406,962 | -1.14(-4.02%) |
Jan 27, 2011 | 27.85 | 28.55 | 27.51 | 28.36 | 399,193 | +0.32(+1.14%) |
Jan 26, 2011 | 26.70 | 28.04 | 26.59 | 28.04 | 657,041 | +1.48(+5.57%) |
Jan 25, 2011 | 26.74 | 26.74 | 25.56 | 26.56 | 1,059,623 | -0.28(-1.04%) |
Jan 24, 2011 | 28.14 | 28.28 | 26.82 | 26.84 | 916,063 | -1.17(-4.18%) |
Jan 21, 2011 | 29.07 | 29.60 | 27.86 | 28.01 | 655,403 | -0.51(-1.79%) |
Jan 20, 2011 | 28.03 | 28.65 | 27.35 | 28.52 | 650,035 | +0.09(+0.32%) |
Jan 19, 2011 | 29.42 | 29.62 | 28.02 | 28.43 | 617,467 | -0.96(-3.27%) |
Jan 18, 2011 | 29.93 | 29.93 | 29.11 | 29.39 | 603,686 | -0.24(-0.81%) |
Jan 14, 2011 | 28.63 | 29.94 | 28.56 | 29.63 | 840,293 | +1.07(+3.75%) |
Jan 13, 2011 | 27.84 | 28.63 | 27.81 | 28.56 | 366,294 | +0.71(+2.55%) |
Jan 12, 2011 | 28.22 | 28.22 | 27.77 | 27.85 | 215,849 | -0.22(-0.78%) |
Jan 11, 2011 | 27.89 | 28.23 | 27.74 | 28.07 | 278,798 | +0.39(+1.41%) |
Jan 10, 2011 | 27.90 | 27.90 | 27.37 | 27.68 | 333,633 | -0.16(-0.57%) |
Jan 07, 2011 | 28.04 | 28.27 | 27.54 | 27.84 | 267,001 | -0.23(-0.82%) |
Jan 06, 2011 | 28.13 | 28.15 | 27.73 | 28.07 | 475,739 | +0.11(+0.39%) |
Jan 05, 2011 | 27.32 | 28.08 | 27.24 | 27.96 | 272,846 | +0.47(+1.71%) |
Jan 04, 2011 | 28.36 | 28.36 | 26.97 | 27.49 | 510,596 | -0.42(-1.50%) |
Jan 03, 2011 | 27.54 | 28.07 | 27.41 | 27.91 | 457,102 | +0.78(+2.88%) |
Dec 31, 2010 | 27.41 | 27.51 | 27.13 | 27.13 | 246,549 | -0.31(-1.13%) |
Dec 30, 2010 | 27.64 | 27.65 | 27.35 | 27.44 | 122,504 | -0.12(-0.44%) |
Dec 29, 2010 | 27.50 | 27.65 | 27.49 | 27.56 | 157,948 | +0.08(+0.29%) |
Dec 28, 2010 | 27.61 | 27.65 | 27.40 | 27.48 | 244,225 | -0.06(-0.22%) |
Dec 27, 2010 | 28.21 | 28.21 | 27.16 | 27.54 | 339,063 | -0.55(-1.96%) |
Dec 23, 2010 | 28.06 | 28.43 | 28.00 | 28.09 | 234,952 | +0.08(+0.29%) |
Dec 22, 2010 | 28.35 | 28.75 | 28.00 | 28.01 | 434,951 | -0.27(-0.95%) |
Dec 21, 2010 | 27.50 | 28.29 | 27.35 | 28.28 | 380,477 | +0.97(+3.55%) |
Dec 20, 2010 | 28.00 | 28.09 | 27.26 | 27.31 | 541,518 | -0.62(-2.22%) |
Dec 17, 2010 | 27.27 | 27.97 | 26.90 | 27.93 | 958,272 | +0.65(+2.38%) |
Dec 16, 2010 | 27.43 | 27.93 | 27.10 | 27.28 | 306,561 | -0.18(-0.66%) |
Dec 15, 2010 | 27.59 | 27.89 | 27.33 | 27.46 | 307,881 | -0.13(-0.47%) |
Dec 14, 2010 | 27.88 | 28.07 | 27.55 | 27.59 | 210,681 | -0.17(-0.61%) |
Dec 13, 2010 | 27.95 | 28.27 | 27.73 | 27.76 | 345,145 | +0.00(+0.00%) |
Dec 10, 2010 | 27.37 | 27.96 | 27.29 | 27.76 | 252,943 | +0.37(+1.35%) |
Dec 09, 2010 | 27.79 | 27.79 | 27.15 | 27.39 | 260,797 | -0.14(-0.51%) |
Dec 08, 2010 | 26.85 | 27.87 | 26.80 | 27.53 | 450,830 | +0.73(+2.72%) |
Dec 07, 2010 | 27.06 | 27.06 | 26.65 | 26.80 | 506,321 | +0.05(+0.19%) |
Dec 06, 2010 | 26.60 | 27.07 | 26.55 | 26.75 | 491,392 | +0.14(+0.53%) |
Dec 03, 2010 | 27.27 | 27.30 | 26.31 | 26.61 | 399,274 | -0.66(-2.42%) |
Dec 02, 2010 | 26.37 | 27.67 | 26.10 | 27.27 | 757,051 | +1.01(+3.85%) |
Dec 01, 2010 | 25.65 | 26.42 | 25.61 | 26.26 | 417,886 | +1.10(+4.37%) |
Nov 30, 2010 | 25.21 | 25.48 | 25.04 | 25.16 | 363,833 | -0.25(-0.98%) |
Nov 29, 2010 | 25.72 | 25.93 | 25.16 | 25.41 | 292,850 | -0.49(-1.89%) |
Nov 26, 2010 | 24.87 | 26.14 | 24.72 | 25.90 | 279,345 | +0.95(+3.81%) |
Nov 24, 2010 | 24.76 | 24.95 | 24.95 | 24.95 | 151,842 | +0.34(+1.38%) |
Nov 23, 2010 | 24.43 | 24.69 | 24.28 | 24.61 | 146,691 | -0.11(-0.44%) |
Nov 22, 2010 | 24.60 | 24.82 | 24.17 | 24.72 | 230,800 | +0.10(+0.41%) |
Nov 19, 2010 | 24.63 | 24.70 | 24.37 | 24.62 | 164,987 | +0.05(+0.20%) |
Nov 18, 2010 | 24.71 | 25.04 | 24.43 | 24.57 | 204,162 | +0.07(+0.29%) |
Nov 17, 2010 | 25.00 | 25.00 | 24.26 | 24.50 | 276,992 | -0.52(-2.08%) |
Nov 16, 2010 | 24.94 | 25.05 | 24.38 | 25.02 | 512,008 | -0.17(-0.67%) |
Nov 15, 2010 | 25.25 | 25.33 | 24.90 | 25.19 | 322,165 | +0.00(+0.00%) |
Nov 12, 2010 | 25.23 | 25.58 | 25.18 | 25.19 | 395,685 | -0.32(-1.25%) |
Nov 11, 2010 | 25.04 | 25.55 | 24.69 | 25.51 | 307,072 | +0.20(+0.79%) |
Nov 10, 2010 | 24.91 | 25.65 | 24.53 | 25.31 | 386,284 | +0.35(+1.40%) |
Nov 09, 2010 | 25.03 | 25.23 | 24.85 | 24.96 | 557,713 | -0.06(-0.24%) |
Nov 08, 2010 | 24.61 | 25.28 | 24.12 | 25.02 | 616,241 | +0.55(+2.25%) |
Nov 05, 2010 | 22.90 | 24.54 | 22.88 | 24.47 | 1,183,829 | +2.09(+9.34%) |
Nov 04, 2010 | 22.39 | 22.73 | 22.22 | 22.38 | 524,046 | +0.23(+1.04%) |
Nov 03, 2010 | 21.37 | 22.33 | 21.31 | 22.15 | 357,228 | +0.78(+3.65%) |
Nov 02, 2010 | 21.33 | 21.72 | 21.09 | 21.37 | 249,566 | +0.20(+0.94%) |