Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.69 | 28.50 | 27.58 | 28.33 | 633,202 | +0.68(+2.46%) |
Jan 28, 2011 | 28.61 | 28.85 | 27.64 | 27.65 | 891,906 | -1.03(-3.59%) |
Jan 27, 2011 | 28.60 | 28.95 | 28.58 | 28.68 | 747,070 | +0.10(+0.35%) |
Jan 26, 2011 | 28.06 | 28.62 | 27.91 | 28.58 | 376,994 | +0.58(+2.07%) |
Jan 25, 2011 | 27.70 | 28.00 | 27.51 | 28.00 | 370,055 | +0.11(+0.39%) |
Jan 24, 2011 | 27.09 | 27.92 | 26.95 | 27.89 | 1,733,884 | +0.79(+2.92%) |
Jan 21, 2011 | 27.31 | 27.39 | 27.00 | 27.10 | 697,458 | +0.02(+0.07%) |
Jan 20, 2011 | 27.10 | 27.50 | 26.91 | 27.08 | 351,094 | -0.29(-1.06%) |
Jan 19, 2011 | 27.90 | 28.15 | 27.23 | 27.37 | 494,373 | -0.56(-2.01%) |
Jan 18, 2011 | 27.00 | 27.97 | 26.93 | 27.93 | 503,236 | +0.82(+3.02%) |
Jan 14, 2011 | 26.56 | 27.21 | 26.49 | 27.11 | 417,614 | +0.55(+2.07%) |
Jan 13, 2011 | 26.74 | 26.74 | 26.40 | 26.56 | 273,817 | -0.16(-0.60%) |
Jan 12, 2011 | 26.87 | 26.88 | 26.47 | 26.72 | 335,222 | +0.09(+0.34%) |
Jan 11, 2011 | 27.03 | 27.15 | 26.58 | 26.63 | 464,093 | -0.29(-1.08%) |
Jan 10, 2011 | 26.82 | 27.01 | 26.60 | 26.92 | 369,835 | -0.08(-0.30%) |
Jan 07, 2011 | 27.32 | 27.38 | 26.65 | 27.00 | 375,654 | -0.20(-0.74%) |
Jan 06, 2011 | 26.68 | 27.45 | 26.59 | 27.20 | 682,194 | +0.63(+2.37%) |
Jan 05, 2011 | 25.70 | 26.68 | 25.70 | 26.57 | 613,532 | +0.78(+3.02%) |
Jan 04, 2011 | 26.49 | 26.60 | 25.33 | 25.79 | 1,003,923 | -0.61(-2.31%) |
Jan 03, 2011 | 26.23 | 26.49 | 26.00 | 26.40 | 307,807 | +0.51(+1.97%) |
Dec 31, 2010 | 25.71 | 25.96 | 25.65 | 25.89 | 274,461 | +0.06(+0.23%) |
Dec 30, 2010 | 25.88 | 26.15 | 25.77 | 25.83 | 299,586 | -0.14(-0.54%) |
Dec 29, 2010 | 26.07 | 26.07 | 25.85 | 25.97 | 209,086 | -0.06(-0.23%) |
Dec 28, 2010 | 26.16 | 26.37 | 25.91 | 26.03 | 267,338 | -0.14(-0.53%) |
Dec 27, 2010 | 25.80 | 26.32 | 25.76 | 26.17 | 283,287 | +0.26(+1.00%) |
Dec 23, 2010 | 25.80 | 26.21 | 25.72 | 25.91 | 304,701 | +0.11(+0.43%) |
Dec 22, 2010 | 25.85 | 25.87 | 25.62 | 25.80 | 150,426 | -0.05(-0.19%) |
Dec 21, 2010 | 25.62 | 25.90 | 25.55 | 25.85 | 275,851 | +0.25(+0.98%) |
Dec 20, 2010 | 25.71 | 25.83 | 25.56 | 25.60 | 211,919 | +0.02(+0.08%) |
Dec 17, 2010 | 25.37 | 25.88 | 25.17 | 25.58 | 424,143 | +0.21(+0.83%) |
Dec 16, 2010 | 25.03 | 25.42 | 24.90 | 25.37 | 227,983 | +0.32(+1.28%) |
Dec 15, 2010 | 25.22 | 25.41 | 24.96 | 25.05 | 352,677 | -0.29(-1.14%) |
Dec 14, 2010 | 25.28 | 25.52 | 25.28 | 25.34 | 271,316 | +0.04(+0.16%) |
Dec 13, 2010 | 25.47 | 25.65 | 25.26 | 25.30 | 349,472 | -0.12(-0.47%) |
Dec 10, 2010 | 25.14 | 25.45 | 25.11 | 25.42 | 308,706 | +0.29(+1.15%) |
Dec 09, 2010 | 25.50 | 25.54 | 25.13 | 25.13 | 377,936 | -0.17(-0.67%) |
Dec 08, 2010 | 25.02 | 25.30 | 24.91 | 25.30 | 368,883 | +0.38(+1.52%) |
Dec 07, 2010 | 24.98 | 25.25 | 24.83 | 24.92 | 559,930 | +0.25(+1.01%) |
Dec 06, 2010 | 24.46 | 24.86 | 24.27 | 24.67 | 371,083 | +0.11(+0.45%) |
Dec 03, 2010 | 24.12 | 24.65 | 24.06 | 24.56 | 452,381 | +0.29(+1.19%) |
Dec 02, 2010 | 23.53 | 24.59 | 23.48 | 24.27 | 862,852 | +0.74(+3.14%) |
Dec 01, 2010 | 23.09 | 23.55 | 23.00 | 23.53 | 756,130 | +0.92(+4.07%) |
Nov 30, 2010 | 22.22 | 22.81 | 22.09 | 22.61 | 634,615 | -0.01(-0.04%) |
Nov 29, 2010 | 22.41 | 22.68 | 22.36 | 22.62 | 467,932 | -0.03(-0.13%) |
Nov 26, 2010 | 22.17 | 22.89 | 21.78 | 22.65 | 500,990 | +0.25(+1.12%) |
Nov 24, 2010 | 21.61 | 22.40 | 22.40 | 22.40 | 398,959 | +0.70(+3.23%) |
Nov 23, 2010 | 21.90 | 22.10 | 21.64 | 21.70 | 485,804 | -0.68(-3.04%) |
Nov 22, 2010 | 22.56 | 22.62 | 22.19 | 22.38 | 331,788 | -0.32(-1.41%) |
Nov 19, 2010 | 22.25 | 22.78 | 22.25 | 22.70 | 509,346 | +0.37(+1.66%) |
Nov 18, 2010 | 22.00 | 22.51 | 21.95 | 22.33 | 527,398 | +0.65(+3.00%) |
Nov 17, 2010 | 21.57 | 21.92 | 21.57 | 21.68 | 645,299 | +0.17(+0.79%) |
Nov 16, 2010 | 22.36 | 22.36 | 21.32 | 21.51 | 1,013,149 | -1.08(-4.78%) |
Nov 15, 2010 | 22.67 | 22.84 | 22.50 | 22.59 | 774,164 | +0.01(+0.04%) |
Nov 12, 2010 | 22.88 | 23.00 | 22.54 | 22.58 | 677,827 | -0.51(-2.21%) |
Nov 11, 2010 | 23.44 | 23.44 | 23.07 | 23.09 | 942,748 | -0.65(-2.74%) |
Nov 10, 2010 | 23.70 | 23.78 | 23.39 | 23.74 | 501,276 | +0.03(+0.13%) |
Nov 09, 2010 | 24.12 | 24.34 | 23.58 | 23.71 | 642,633 | -0.41(-1.70%) |
Nov 08, 2010 | 24.15 | 24.46 | 24.11 | 24.12 | 432,394 | -0.08(-0.33%) |
Nov 05, 2010 | 23.90 | 24.20 | 23.72 | 24.20 | 738,567 | +0.22(+0.92%) |
Nov 04, 2010 | 23.83 | 24.10 | 23.72 | 23.98 | 722,816 | +0.53(+2.26%) |
Nov 03, 2010 | 23.27 | 23.54 | 23.04 | 23.45 | 696,507 | +0.27(+1.16%) |
Nov 02, 2010 | 23.15 | 23.26 | 22.85 | 23.18 | 890,590 | +0.38(+1.67%) |