Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.84 | 27.30 | 26.45 | 27.13 | 1,424,706 | +0.29(+1.08%) |
Jan 28, 2011 | 27.43 | 27.60 | 26.78 | 26.84 | 1,180,967 | -0.64(-2.33%) |
Jan 27, 2011 | 26.95 | 27.56 | 26.81 | 27.48 | 1,472,343 | +0.60(+2.23%) |
Jan 26, 2011 | 26.75 | 27.20 | 26.59 | 26.88 | 982,062 | +0.13(+0.49%) |
Jan 25, 2011 | 26.62 | 26.77 | 26.40 | 26.75 | 924,762 | +0.00(+0.00%) |
Jan 24, 2011 | 26.20 | 26.78 | 26.20 | 26.75 | 1,030,154 | +0.52(+1.98%) |
Jan 21, 2011 | 26.50 | 26.56 | 26.18 | 26.23 | 535,005 | -0.12(-0.46%) |
Jan 20, 2011 | 26.54 | 26.70 | 26.22 | 26.35 | 712,036 | -0.37(-1.38%) |
Jan 19, 2011 | 26.95 | 27.00 | 26.66 | 26.72 | 870,631 | -0.32(-1.18%) |
Jan 18, 2011 | 26.77 | 27.11 | 26.66 | 27.04 | 1,130,892 | +0.23(+0.86%) |
Jan 14, 2011 | 26.44 | 26.84 | 26.26 | 26.81 | 768,909 | +0.37(+1.40%) |
Jan 13, 2011 | 26.55 | 26.60 | 26.35 | 26.44 | 948,742 | -0.21(-0.79%) |
Jan 12, 2011 | 26.74 | 26.95 | 26.49 | 26.65 | 1,541,604 | +0.10(+0.38%) |
Jan 11, 2011 | 26.83 | 26.95 | 26.55 | 26.55 | 1,306,284 | -0.24(-0.90%) |
Jan 10, 2011 | 26.64 | 26.84 | 26.52 | 26.79 | 844,157 | +0.05(+0.19%) |
Jan 07, 2011 | 26.64 | 26.86 | 26.23 | 26.74 | 1,345,501 | +0.06(+0.22%) |
Jan 06, 2011 | 26.75 | 26.95 | 26.66 | 26.68 | 1,019,407 | -0.10(-0.37%) |
Jan 05, 2011 | 26.71 | 26.80 | 26.59 | 26.78 | 1,251,634 | -0.06(-0.21%) |
Jan 04, 2011 | 27.00 | 27.05 | 26.64 | 26.84 | 645,377 | -0.15(-0.57%) |
Jan 03, 2011 | 27.05 | 27.27 | 26.98 | 26.99 | 606,493 | +0.08(+0.30%) |
Dec 31, 2010 | 27.07 | 27.16 | 26.91 | 26.91 | 676,278 | -0.15(-0.55%) |
Dec 30, 2010 | 27.01 | 27.31 | 26.99 | 27.06 | 475,541 | -0.01(-0.04%) |
Dec 29, 2010 | 27.14 | 27.25 | 27.03 | 27.07 | 387,257 | -0.03(-0.11%) |
Dec 28, 2010 | 27.19 | 27.25 | 26.97 | 27.10 | 279,187 | -0.11(-0.40%) |
Dec 27, 2010 | 27.18 | 27.31 | 26.95 | 27.21 | 466,122 | -0.03(-0.11%) |
Dec 23, 2010 | 27.25 | 27.43 | 27.20 | 27.24 | 758,167 | -0.01(-0.04%) |
Dec 22, 2010 | 27.28 | 27.34 | 27.10 | 27.25 | 835,853 | +0.01(+0.04%) |
Dec 21, 2010 | 27.07 | 27.34 | 27.07 | 27.24 | 938,796 | +0.14(+0.52%) |
Dec 20, 2010 | 27.20 | 27.21 | 26.93 | 27.10 | 743,101 | -0.04(-0.15%) |
Dec 17, 2010 | 26.91 | 27.25 | 26.91 | 27.14 | 1,170,606 | +0.16(+0.59%) |
Dec 16, 2010 | 26.76 | 27.04 | 26.64 | 26.98 | 946,926 | +0.19(+0.71%) |
Dec 15, 2010 | 26.76 | 26.99 | 26.74 | 26.79 | 1,091,926 | -0.07(-0.26%) |
Dec 14, 2010 | 26.62 | 26.98 | 26.56 | 26.86 | 1,030,763 | +0.14(+0.53%) |
Dec 13, 2010 | 26.74 | 26.80 | 26.60 | 26.72 | 1,443,914 | -0.03(-0.12%) |
Dec 10, 2010 | 26.53 | 26.76 | 26.50 | 26.75 | 878,120 | +0.19(+0.72%) |
Dec 09, 2010 | 26.49 | 26.68 | 26.49 | 26.56 | 722,871 | -0.02(-0.08%) |
Dec 08, 2010 | 26.44 | 26.69 | 26.44 | 26.58 | 567,299 | +0.13(+0.49%) |
Dec 07, 2010 | 26.49 | 26.69 | 26.44 | 26.45 | 968,970 | +0.09(+0.34%) |
Dec 06, 2010 | 26.07 | 26.40 | 26.00 | 26.36 | 842,040 | +0.11(+0.42%) |
Dec 03, 2010 | 25.60 | 26.40 | 25.60 | 26.25 | 1,588,420 | +0.40(+1.55%) |
Dec 02, 2010 | 25.98 | 26.23 | 24.62 | 25.85 | 3,740,951 | -0.66(-2.49%) |
Dec 01, 2010 | 25.90 | 26.63 | 25.83 | 26.51 | 1,831,472 | +0.82(+3.19%) |
Nov 30, 2010 | 25.59 | 25.71 | 25.34 | 25.69 | 1,552,091 | -0.11(-0.43%) |
Nov 29, 2010 | 25.56 | 25.83 | 25.31 | 25.80 | 969,499 | +0.11(+0.43%) |
Nov 26, 2010 | 25.67 | 25.94 | 25.51 | 25.69 | 337,038 | -0.02(-0.08%) |
Nov 24, 2010 | 25.55 | 25.71 | 25.71 | 25.71 | 1,188,402 | +0.63(+2.51%) |
Nov 23, 2010 | 25.11 | 25.20 | 24.79 | 25.08 | 634,980 | -0.29(-1.14%) |
Nov 22, 2010 | 24.89 | 25.46 | 24.79 | 25.37 | 744,613 | +0.33(+1.32%) |
Nov 19, 2010 | 25.23 | 25.30 | 25.02 | 25.04 | 522,644 | -0.18(-0.71%) |
Nov 18, 2010 | 24.87 | 25.34 | 24.87 | 25.22 | 870,040 | +0.52(+2.11%) |
Nov 17, 2010 | 24.72 | 24.87 | 24.53 | 24.70 | 821,802 | -0.04(-0.16%) |
Nov 16, 2010 | 24.85 | 24.89 | 24.46 | 24.74 | 1,001,733 | -0.28(-1.12%) |
Nov 15, 2010 | 25.18 | 25.20 | 24.86 | 25.02 | 846,728 | -0.11(-0.44%) |
Nov 12, 2010 | 25.19 | 25.38 | 24.87 | 25.13 | 1,130,284 | -0.20(-0.79%) |
Nov 11, 2010 | 25.36 | 25.44 | 25.11 | 25.33 | 838,177 | -0.26(-1.02%) |
Nov 10, 2010 | 25.47 | 25.66 | 25.34 | 25.59 | 774,780 | +0.03(+0.12%) |
Nov 09, 2010 | 25.75 | 25.89 | 25.48 | 25.56 | 554,948 | -0.19(-0.74%) |
Nov 08, 2010 | 25.67 | 25.84 | 25.62 | 25.75 | 364,686 | -0.09(-0.35%) |
Nov 05, 2010 | 25.74 | 25.85 | 25.63 | 25.84 | 720,673 | +0.13(+0.51%) |
Nov 04, 2010 | 25.75 | 25.83 | 25.54 | 25.71 | 698,514 | +0.14(+0.55%) |
Nov 03, 2010 | 25.63 | 25.66 | 25.31 | 25.57 | 717,716 | -0.02(-0.08%) |
Nov 02, 2010 | 25.58 | 25.77 | 25.56 | 25.59 | 676,129 | +0.14(+0.55%) |