Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.29 | 27.37 | 27.11 | 27.27 | 253,116 | +0.04(+0.13%) |
Jan 28, 2011 | 27.94 | 28.04 | 27.10 | 27.23 | 273,204 | -0.77(-2.74%) |
Jan 27, 2011 | 28.32 | 28.57 | 27.88 | 28.00 | 165,261 | -0.30(-1.06%) |
Jan 26, 2011 | 27.92 | 28.52 | 27.79 | 28.30 | 343,263 | +0.55(+1.97%) |
Jan 25, 2011 | 27.10 | 27.77 | 26.85 | 27.75 | 364,083 | +0.44(+1.61%) |
Jan 24, 2011 | 27.73 | 27.77 | 26.99 | 27.31 | 314,862 | -0.42(-1.53%) |
Jan 21, 2011 | 27.85 | 28.06 | 27.56 | 27.74 | 309,876 | -0.13(-0.45%) |
Jan 20, 2011 | 28.32 | 28.40 | 27.56 | 27.86 | 397,491 | -0.64(-2.26%) |
Jan 19, 2011 | 29.10 | 29.29 | 28.33 | 28.51 | 431,169 | -0.68(-2.33%) |
Jan 18, 2011 | 28.97 | 29.23 | 28.73 | 29.19 | 262,953 | +0.02(+0.07%) |
Jan 14, 2011 | 28.83 | 29.27 | 28.41 | 29.17 | 233,607 | +0.25(+0.85%) |
Jan 13, 2011 | 28.97 | 29.13 | 28.03 | 28.92 | 222,222 | -0.15(-0.53%) |
Jan 12, 2011 | 29.01 | 29.18 | 28.79 | 29.07 | 205,704 | +0.19(+0.65%) |
Jan 11, 2011 | 29.29 | 29.34 | 28.88 | 28.89 | 244,449 | -0.35(-1.20%) |
Jan 10, 2011 | 29.28 | 29.52 | 29.01 | 29.24 | 350,478 | -0.12(-0.40%) |
Jan 07, 2011 | 29.04 | 29.61 | 28.97 | 29.35 | 347,724 | +0.39(+1.35%) |
Jan 06, 2011 | 28.89 | 29.37 | 28.84 | 28.96 | 255,519 | +0.12(+0.43%) |
Jan 05, 2011 | 28.99 | 28.99 | 28.62 | 28.84 | 290,010 | -0.13(-0.44%) |
Jan 04, 2011 | 29.12 | 29.27 | 28.43 | 28.97 | 412,521 | -0.01(-0.03%) |
Jan 03, 2011 | 28.32 | 29.28 | 28.32 | 28.98 | 438,639 | +0.84(+2.97%) |
Dec 31, 2010 | 28.40 | 28.58 | 28.11 | 28.14 | 126,945 | -0.32(-1.14%) |
Dec 30, 2010 | 28.71 | 28.83 | 28.46 | 28.46 | 84,213 | -0.21(-0.73%) |
Dec 29, 2010 | 28.69 | 28.84 | 28.51 | 28.67 | 78,312 | -0.00(-0.01%) |
Dec 28, 2010 | 28.77 | 28.77 | 28.49 | 28.68 | 164,007 | -0.10(-0.36%) |
Dec 27, 2010 | 28.69 | 28.83 | 28.52 | 28.78 | 144,747 | +0.15(+0.51%) |
Dec 23, 2010 | 28.67 | 28.77 | 28.41 | 28.63 | 234,636 | -0.10(-0.35%) |
Dec 22, 2010 | 28.85 | 28.85 | 28.36 | 28.73 | 370,980 | -0.05(-0.17%) |
Dec 21, 2010 | 28.36 | 28.85 | 28.16 | 28.78 | 189,159 | +0.49(+1.74%) |
Dec 20, 2010 | 28.33 | 28.47 | 28.09 | 28.29 | 408,009 | +0.10(+0.37%) |
Dec 17, 2010 | 28.29 | 28.34 | 27.89 | 28.19 | 631,227 | -0.04(-0.15%) |
Dec 16, 2010 | 27.80 | 28.33 | 27.61 | 28.23 | 485,253 | +0.43(+1.53%) |
Dec 15, 2010 | 27.97 | 28.33 | 27.58 | 27.80 | 431,274 | -0.19(-0.69%) |
Dec 14, 2010 | 28.07 | 28.33 | 27.28 | 28.00 | 299,730 | -0.09(-0.33%) |
Dec 13, 2010 | 28.20 | 28.37 | 28.08 | 28.09 | 233,826 | -0.14(-0.51%) |
Dec 10, 2010 | 28.27 | 28.64 | 28.15 | 28.23 | 323,214 | -0.06(-0.20%) |
Dec 09, 2010 | 28.64 | 28.68 | 28.26 | 28.29 | 365,814 | -0.09(-0.32%) |
Dec 08, 2010 | 28.50 | 28.79 | 28.08 | 28.38 | 266,157 | -0.08(-0.28%) |
Dec 07, 2010 | 28.00 | 28.83 | 28.00 | 28.46 | 737,586 | +0.68(+2.46%) |
Dec 06, 2010 | 27.14 | 27.93 | 27.14 | 27.78 | 244,626 | +0.54(+2.00%) |
Dec 03, 2010 | 27.08 | 27.28 | 26.85 | 27.23 | 376,248 | +0.01(+0.02%) |
Dec 02, 2010 | 27.16 | 27.41 | 27.13 | 27.23 | 279,312 | +0.06(+0.22%) |
Dec 01, 2010 | 27.34 | 27.69 | 27.13 | 27.17 | 425,349 | +0.34(+1.28%) |
Nov 30, 2010 | 26.50 | 27.33 | 26.29 | 26.82 | 460,473 | +0.16(+0.60%) |
Nov 29, 2010 | 26.36 | 26.78 | 26.20 | 26.66 | 177,720 | +0.11(+0.40%) |
Nov 26, 2010 | 26.35 | 26.75 | 26.14 | 26.56 | 86,952 | +0.01(+0.05%) |
Nov 24, 2010 | 26.41 | 26.54 | 26.54 | 26.54 | 649,308 | +0.37(+1.43%) |
Nov 23, 2010 | 26.03 | 26.30 | 26.00 | 26.17 | 248,697 | -0.13(-0.51%) |
Nov 22, 2010 | 26.29 | 26.43 | 25.92 | 26.30 | 359,421 | -0.15(-0.57%) |
Nov 19, 2010 | 26.44 | 26.61 | 26.27 | 26.45 | 416,028 | -0.08(-0.29%) |
Nov 18, 2010 | 26.33 | 26.63 | 26.33 | 26.53 | 380,901 | +0.45(+1.73%) |
Nov 17, 2010 | 25.81 | 26.25 | 25.81 | 26.08 | 379,425 | +0.30(+1.15%) |
Nov 16, 2010 | 25.71 | 25.91 | 25.61 | 25.78 | 397,653 | -0.16(-0.63%) |
Nov 15, 2010 | 25.88 | 26.52 | 25.10 | 25.95 | 646,401 | +0.22(+0.87%) |
Nov 12, 2010 | 25.32 | 25.77 | 25.11 | 25.72 | 393,726 | +0.29(+1.13%) |
Nov 11, 2010 | 24.88 | 25.52 | 24.84 | 25.44 | 226,755 | +0.23(+0.91%) |
Nov 10, 2010 | 25.27 | 25.49 | 25.00 | 25.21 | 343,005 | +0.13(+0.53%) |
Nov 09, 2010 | 24.83 | 26.25 | 24.52 | 25.07 | 1,424,103 | +0.54(+2.21%) |
Nov 08, 2010 | 24.89 | 25.12 | 24.49 | 24.53 | 560,985 | -0.62(-2.48%) |
Nov 05, 2010 | 24.77 | 25.50 | 24.75 | 25.15 | 518,679 | +0.23(+0.92%) |
Nov 04, 2010 | 24.71 | 24.97 | 24.71 | 24.92 | 605,940 | +0.37(+1.51%) |
Nov 03, 2010 | 25.61 | 25.61 | 24.27 | 24.55 | 678,759 | -1.06(-4.13%) |
Nov 02, 2010 | 25.26 | 25.66 | 25.19 | 25.61 | 314,034 | +0.64(+2.55%) |