Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.36 | 28.40 | 28.05 | 28.05 | 125,364 | -0.20(-0.71%) |
Jan 28, 2011 | 28.45 | 28.45 | 28.16 | 28.25 | 145,464 | -0.15(-0.55%) |
Jan 27, 2011 | 27.82 | 28.47 | 27.82 | 28.40 | 134,380 | +0.44(+1.56%) |
Jan 26, 2011 | 28.11 | 28.14 | 27.79 | 27.96 | 158,476 | -0.07(-0.26%) |
Jan 25, 2011 | 27.95 | 28.09 | 27.87 | 28.04 | 68,174 | -0.04(-0.13%) |
Jan 24, 2011 | 27.79 | 28.20 | 27.71 | 28.07 | 176,208 | +0.24(+0.85%) |
Jan 21, 2011 | 27.86 | 28.07 | 27.64 | 27.84 | 143,452 | +0.25(+0.89%) |
Jan 20, 2011 | 27.95 | 28.03 | 27.52 | 27.59 | 140,964 | -0.37(-1.34%) |
Jan 19, 2011 | 28.44 | 28.47 | 27.91 | 27.96 | 100,295 | -0.46(-1.64%) |
Jan 18, 2011 | 28.26 | 28.45 | 28.18 | 28.43 | 89,550 | +0.06(+0.22%) |
Jan 14, 2011 | 28.16 | 28.37 | 28.04 | 28.37 | 108,552 | +0.15(+0.52%) |
Jan 13, 2011 | 28.28 | 28.39 | 27.96 | 28.22 | 178,111 | +0.05(+0.16%) |
Jan 12, 2011 | 27.81 | 28.24 | 27.74 | 28.17 | 243,128 | +0.67(+2.42%) |
Jan 11, 2011 | 27.13 | 27.55 | 27.03 | 27.51 | 248,236 | +0.44(+1.62%) |
Jan 10, 2011 | 27.12 | 27.31 | 26.89 | 27.07 | 81,309 | -0.17(-0.64%) |
Jan 07, 2011 | 27.13 | 27.32 | 26.89 | 27.24 | 140,422 | +0.12(+0.44%) |
Jan 06, 2011 | 27.10 | 27.21 | 26.82 | 27.13 | 112,303 | -0.03(-0.10%) |
Jan 05, 2011 | 26.66 | 27.23 | 26.64 | 27.15 | 116,217 | +0.34(+1.26%) |
Jan 04, 2011 | 26.89 | 26.91 | 26.55 | 26.82 | 117,268 | -0.05(-0.20%) |
Jan 03, 2011 | 27.17 | 27.19 | 26.74 | 26.87 | 122,182 | -0.10(-0.37%) |
Dec 31, 2010 | 26.80 | 27.11 | 26.77 | 26.97 | 68,388 | +0.09(+0.34%) |
Dec 30, 2010 | 26.92 | 27.02 | 26.64 | 26.88 | 139,328 | -0.10(-0.37%) |
Dec 29, 2010 | 26.84 | 27.17 | 26.71 | 26.98 | 85,033 | +0.18(+0.68%) |
Dec 28, 2010 | 26.87 | 26.89 | 26.72 | 26.80 | 54,947 | -0.10(-0.37%) |
Dec 27, 2010 | 26.85 | 26.90 | 26.71 | 26.90 | 38,438 | +0.00(+0.00%) |
Dec 23, 2010 | 26.90 | 26.99 | 26.38 | 26.90 | 100,862 | +0.00(+0.00%) |
Dec 22, 2010 | 26.30 | 26.99 | 26.30 | 26.90 | 103,795 | +0.68(+2.61%) |
Dec 21, 2010 | 26.38 | 26.38 | 26.09 | 26.21 | 60,800 | +0.00(+0.00%) |
Dec 20, 2010 | 26.13 | 26.32 | 26.13 | 26.21 | 100,394 | +0.10(+0.38%) |
Dec 17, 2010 | 25.69 | 26.21 | 25.69 | 26.11 | 160,039 | +0.32(+1.24%) |
Dec 16, 2010 | 25.65 | 25.98 | 25.65 | 25.79 | 105,337 | +0.15(+0.57%) |
Dec 15, 2010 | 25.68 | 25.99 | 25.57 | 25.65 | 104,935 | -0.21(-0.81%) |
Dec 14, 2010 | 25.58 | 25.90 | 25.58 | 25.86 | 85,074 | +0.26(+1.03%) |
Dec 13, 2010 | 25.95 | 25.99 | 25.55 | 25.59 | 127,348 | -0.30(-1.16%) |
Dec 10, 2010 | 25.72 | 25.94 | 25.58 | 25.89 | 161,566 | +0.20(+0.78%) |
Dec 09, 2010 | 25.51 | 25.71 | 25.41 | 25.69 | 94,534 | +0.32(+1.26%) |
Dec 08, 2010 | 25.36 | 25.54 | 25.11 | 25.37 | 93,781 | +0.02(+0.07%) |
Dec 07, 2010 | 25.37 | 25.87 | 25.29 | 25.36 | 115,139 | +0.12(+0.47%) |
Dec 06, 2010 | 24.80 | 25.35 | 24.65 | 25.24 | 148,986 | +0.27(+1.10%) |
Dec 03, 2010 | 24.71 | 25.00 | 24.56 | 24.96 | 105,442 | +0.08(+0.33%) |
Dec 02, 2010 | 24.62 | 24.92 | 24.40 | 24.88 | 80,601 | +0.37(+1.53%) |
Dec 01, 2010 | 24.77 | 24.93 | 24.42 | 24.51 | 182,746 | +0.07(+0.30%) |
Nov 30, 2010 | 24.32 | 24.46 | 24.23 | 24.44 | 128,833 | -0.04(-0.15%) |
Nov 29, 2010 | 24.57 | 24.65 | 24.32 | 24.47 | 172,239 | -0.16(-0.67%) |
Nov 26, 2010 | 24.77 | 25.00 | 24.63 | 24.64 | 104,200 | -0.19(-0.77%) |
Nov 24, 2010 | 24.75 | 24.83 | 24.83 | 24.83 | 68,570 | +0.16(+0.63%) |
Nov 23, 2010 | 24.48 | 24.85 | 24.27 | 24.67 | 85,606 | -0.03(-0.11%) |
Nov 22, 2010 | 24.88 | 25.19 | 24.53 | 24.70 | 133,806 | -0.41(-1.63%) |
Nov 19, 2010 | 25.09 | 25.19 | 24.72 | 25.11 | 93,114 | -0.06(-0.25%) |
Nov 18, 2010 | 24.85 | 25.34 | 24.75 | 25.17 | 89,550 | +0.55(+2.22%) |
Nov 17, 2010 | 24.56 | 24.86 | 24.44 | 24.63 | 114,097 | +0.03(+0.11%) |
Nov 16, 2010 | 24.52 | 24.65 | 24.38 | 24.60 | 206,486 | +0.22(+0.90%) |
Nov 15, 2010 | 24.38 | 24.73 | 24.21 | 24.38 | 104,153 | -0.02(-0.07%) |
Nov 12, 2010 | 24.75 | 24.77 | 24.37 | 24.40 | 112,786 | -0.45(-1.79%) |
Nov 11, 2010 | 24.78 | 24.88 | 24.65 | 24.84 | 89,037 | -0.12(-0.47%) |
Nov 10, 2010 | 24.78 | 24.97 | 24.53 | 24.96 | 157,282 | +0.26(+1.07%) |
Nov 09, 2010 | 25.02 | 25.23 | 24.67 | 24.70 | 322,129 | -0.31(-1.24%) |
Nov 08, 2010 | 25.49 | 25.49 | 24.95 | 25.01 | 204,979 | -0.68(-2.66%) |
Nov 05, 2010 | 25.58 | 25.88 | 25.24 | 25.69 | 182,553 | +0.04(+0.14%) |
Nov 04, 2010 | 25.87 | 26.02 | 25.35 | 25.65 | 152,113 | +0.00(+0.00%) |
Nov 03, 2010 | 25.53 | 25.87 | 25.48 | 25.65 | 70,519 | +0.11(+0.43%) |
Nov 02, 2010 | 25.65 | 25.72 | 25.36 | 25.55 | 147,195 | -0.03(-0.11%) |