Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.18 | 28.75 | 28.08 | 28.64 | 790,064 | +0.45(+1.60%) |
Jan 28, 2011 | 28.81 | 28.85 | 28.05 | 28.19 | 584,882 | -0.68(-2.34%) |
Jan 27, 2011 | 29.20 | 29.23 | 28.66 | 28.87 | 654,006 | -0.35(-1.21%) |
Jan 26, 2011 | 28.77 | 29.28 | 28.75 | 29.22 | 1,293,774 | +0.49(+1.70%) |
Jan 25, 2011 | 28.41 | 28.77 | 28.19 | 28.73 | 1,124,497 | +0.15(+0.51%) |
Jan 24, 2011 | 27.97 | 28.80 | 27.92 | 28.58 | 1,344,868 | +0.58(+2.06%) |
Jan 21, 2011 | 27.98 | 28.21 | 27.85 | 28.00 | 722,400 | +0.08(+0.28%) |
Jan 20, 2011 | 27.53 | 28.08 | 27.50 | 27.93 | 935,356 | +0.23(+0.85%) |
Jan 19, 2011 | 27.53 | 28.02 | 27.50 | 27.69 | 1,133,350 | +0.25(+0.93%) |
Jan 18, 2011 | 27.28 | 27.51 | 26.93 | 27.44 | 934,869 | +0.19(+0.68%) |
Jan 14, 2011 | 26.90 | 27.32 | 26.73 | 27.25 | 513,725 | +0.14(+0.51%) |
Jan 13, 2011 | 27.47 | 27.50 | 27.04 | 27.11 | 537,000 | -0.28(-1.04%) |
Jan 12, 2011 | 26.83 | 27.49 | 26.81 | 27.40 | 856,128 | +0.70(+2.64%) |
Jan 11, 2011 | 26.42 | 26.73 | 26.17 | 26.69 | 634,314 | +0.32(+1.22%) |
Jan 10, 2011 | 26.12 | 26.45 | 25.72 | 26.37 | 773,881 | +0.18(+0.67%) |
Jan 07, 2011 | 26.27 | 26.40 | 25.89 | 26.19 | 619,646 | -0.04(-0.15%) |
Jan 06, 2011 | 26.56 | 26.67 | 25.96 | 26.23 | 849,432 | -0.36(-1.36%) |
Jan 05, 2011 | 26.58 | 26.78 | 26.12 | 26.60 | 519,914 | -0.08(-0.29%) |
Jan 04, 2011 | 27.66 | 27.83 | 26.54 | 26.67 | 945,963 | -1.04(-3.74%) |
Jan 03, 2011 | 27.59 | 27.84 | 27.56 | 27.71 | 401,442 | +0.34(+1.25%) |
Dec 31, 2010 | 27.49 | 27.76 | 27.37 | 27.37 | 410,567 | -0.16(-0.57%) |
Dec 30, 2010 | 27.41 | 27.59 | 27.24 | 27.52 | 312,507 | +0.11(+0.39%) |
Dec 29, 2010 | 27.36 | 27.65 | 27.35 | 27.42 | 203,039 | +0.06(+0.21%) |
Dec 28, 2010 | 27.50 | 27.75 | 27.31 | 27.36 | 370,454 | -0.16(-0.57%) |
Dec 27, 2010 | 27.21 | 27.54 | 27.16 | 27.52 | 232,493 | +0.07(+0.25%) |
Dec 23, 2010 | 27.46 | 27.59 | 27.34 | 27.45 | 375,353 | -0.12(-0.43%) |
Dec 22, 2010 | 27.41 | 27.83 | 27.37 | 27.56 | 483,752 | +0.09(+0.32%) |
Dec 21, 2010 | 27.53 | 27.74 | 27.40 | 27.48 | 482,070 | -0.05(-0.18%) |
Dec 20, 2010 | 28.16 | 28.16 | 27.38 | 27.52 | 708,422 | -0.63(-2.22%) |
Dec 17, 2010 | 27.84 | 28.24 | 27.70 | 28.15 | 1,475,445 | +0.36(+1.30%) |
Dec 16, 2010 | 27.10 | 27.80 | 26.95 | 27.79 | 598,652 | +0.67(+2.45%) |
Dec 15, 2010 | 27.30 | 27.65 | 27.11 | 27.12 | 575,041 | -0.29(-1.07%) |
Dec 14, 2010 | 27.71 | 27.82 | 27.36 | 27.42 | 394,815 | -0.23(-0.85%) |
Dec 13, 2010 | 27.62 | 27.84 | 27.58 | 27.65 | 588,180 | +0.22(+0.78%) |
Dec 10, 2010 | 27.40 | 27.83 | 27.25 | 27.44 | 1,014,015 | +0.07(+0.25%) |
Dec 09, 2010 | 27.06 | 27.40 | 26.81 | 27.37 | 900,489 | +0.42(+1.56%) |
Dec 08, 2010 | 26.90 | 27.20 | 26.66 | 26.95 | 467,139 | +0.14(+0.51%) |
Dec 07, 2010 | 27.61 | 27.61 | 26.71 | 26.81 | 887,275 | -0.45(-1.65%) |
Dec 06, 2010 | 26.52 | 27.35 | 26.46 | 27.26 | 980,102 | +0.59(+2.20%) |
Dec 03, 2010 | 26.42 | 26.70 | 26.18 | 26.67 | 593,179 | +0.06(+0.22%) |
Dec 02, 2010 | 25.93 | 26.84 | 25.69 | 26.61 | 1,170,116 | +0.68(+2.60%) |
Dec 01, 2010 | 25.54 | 25.98 | 25.40 | 25.94 | 847,502 | +0.73(+2.91%) |
Nov 30, 2010 | 25.29 | 25.54 | 25.20 | 25.21 | 697,435 | -0.38(-1.49%) |
Nov 29, 2010 | 25.50 | 25.69 | 25.20 | 25.59 | 758,222 | -0.03(-0.11%) |
Nov 26, 2010 | 25.48 | 25.74 | 25.27 | 25.62 | 231,057 | -0.18(-0.68%) |
Nov 24, 2010 | 25.75 | 25.79 | 25.79 | 25.79 | 682,813 | +0.21(+0.80%) |
Nov 23, 2010 | 25.91 | 25.94 | 25.57 | 25.59 | 652,984 | -0.64(-2.43%) |
Nov 22, 2010 | 26.04 | 26.28 | 25.75 | 26.22 | 596,997 | -0.04(-0.15%) |
Nov 19, 2010 | 26.48 | 26.48 | 26.11 | 26.26 | 585,638 | -0.30(-1.14%) |
Nov 18, 2010 | 26.48 | 26.94 | 26.43 | 26.57 | 546,119 | +0.26(+1.00%) |
Nov 17, 2010 | 26.24 | 26.40 | 26.20 | 26.30 | 597,295 | +0.04(+0.15%) |
Nov 16, 2010 | 26.66 | 26.67 | 25.90 | 26.26 | 836,583 | -0.57(-2.12%) |
Nov 15, 2010 | 26.63 | 27.13 | 26.63 | 26.83 | 683,912 | -0.06(-0.22%) |
Nov 12, 2010 | 27.35 | 27.35 | 26.88 | 26.89 | 1,027,070 | -0.41(-1.51%) |
Nov 11, 2010 | 26.99 | 27.32 | 26.23 | 27.30 | 1,403,188 | -0.05(-0.18%) |
Nov 10, 2010 | 26.80 | 27.35 | 26.72 | 27.35 | 509,601 | +0.40(+1.49%) |
Nov 09, 2010 | 27.13 | 27.21 | 26.73 | 26.95 | 686,616 | -0.22(-0.79%) |
Nov 08, 2010 | 27.27 | 27.27 | 26.93 | 27.16 | 591,961 | -0.07(-0.25%) |
Nov 05, 2010 | 26.77 | 27.33 | 26.77 | 27.23 | 560,944 | +0.37(+1.38%) |
Nov 04, 2010 | 26.59 | 26.86 | 26.54 | 26.86 | 605,367 | +0.51(+1.93%) |
Nov 03, 2010 | 26.46 | 26.53 | 26.04 | 26.35 | 449,515 | -0.20(-0.74%) |
Nov 02, 2010 | 26.60 | 26.65 | 26.17 | 26.55 | 607,817 | +0.21(+0.78%) |