Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.69 | 28.23 | 27.59 | 28.21 | 878,495 | +0.72(+2.62%) |
Jan 28, 2011 | 27.63 | 27.72 | 27.44 | 27.49 | 559,479 | -0.13(-0.49%) |
Jan 27, 2011 | 27.73 | 27.78 | 27.48 | 27.63 | 438,860 | -0.07(-0.27%) |
Jan 26, 2011 | 27.17 | 27.78 | 27.17 | 27.70 | 469,725 | +0.61(+2.26%) |
Jan 25, 2011 | 27.13 | 27.17 | 26.83 | 27.09 | 402,807 | -0.11(-0.40%) |
Jan 24, 2011 | 27.13 | 27.26 | 27.01 | 27.19 | 447,915 | +0.05(+0.17%) |
Jan 21, 2011 | 27.25 | 27.31 | 27.01 | 27.15 | 252,734 | +0.15(+0.55%) |
Jan 20, 2011 | 27.00 | 27.06 | 26.62 | 27.00 | 313,293 | -0.19(-0.69%) |
Jan 19, 2011 | 27.59 | 27.59 | 27.16 | 27.19 | 297,896 | -0.32(-1.15%) |
Jan 18, 2011 | 27.30 | 27.53 | 27.23 | 27.50 | 349,143 | +0.22(+0.79%) |
Jan 14, 2011 | 26.93 | 27.30 | 26.84 | 27.29 | 291,697 | +0.34(+1.28%) |
Jan 13, 2011 | 27.07 | 27.12 | 26.86 | 26.95 | 296,091 | -0.07(-0.25%) |
Jan 12, 2011 | 26.91 | 27.05 | 26.79 | 27.01 | 269,965 | +0.34(+1.26%) |
Jan 11, 2011 | 26.42 | 26.68 | 26.39 | 26.68 | 429,802 | +0.42(+1.62%) |
Jan 10, 2011 | 26.27 | 26.31 | 26.07 | 26.25 | 333,394 | -0.09(-0.33%) |
Jan 07, 2011 | 26.24 | 26.42 | 26.13 | 26.34 | 511,483 | +0.17(+0.64%) |
Jan 06, 2011 | 26.48 | 26.48 | 26.08 | 26.17 | 541,886 | -0.19(-0.72%) |
Jan 05, 2011 | 26.15 | 26.39 | 26.04 | 26.36 | 436,268 | +0.07(+0.28%) |
Jan 04, 2011 | 26.59 | 26.61 | 26.06 | 26.29 | 554,647 | -0.16(-0.61%) |
Jan 03, 2011 | 26.51 | 26.61 | 26.41 | 26.45 | 416,707 | +0.20(+0.77%) |
Dec 31, 2010 | 26.27 | 26.37 | 26.16 | 26.25 | 160,369 | -0.01(-0.05%) |
Dec 30, 2010 | 26.25 | 26.36 | 26.15 | 26.26 | 187,140 | +0.03(+0.13%) |
Dec 29, 2010 | 26.10 | 26.30 | 26.04 | 26.22 | 184,780 | +0.21(+0.80%) |
Dec 28, 2010 | 26.01 | 26.04 | 25.89 | 26.02 | 210,883 | +0.11(+0.44%) |
Dec 27, 2010 | 25.91 | 25.94 | 25.82 | 25.90 | 191,399 | -0.10(-0.39%) |
Dec 23, 2010 | 25.94 | 26.04 | 25.91 | 26.00 | 210,276 | +0.05(+0.18%) |
Dec 22, 2010 | 25.94 | 25.97 | 25.87 | 25.96 | 300,460 | +0.09(+0.35%) |
Dec 21, 2010 | 25.77 | 25.90 | 25.68 | 25.87 | 274,841 | +0.21(+0.84%) |
Dec 20, 2010 | 25.53 | 25.70 | 25.42 | 25.65 | 615,677 | +0.17(+0.69%) |
Dec 17, 2010 | 25.49 | 25.53 | 25.37 | 25.48 | 355,773 | +0.00(+0.00%) |
Dec 16, 2010 | 25.33 | 25.48 | 25.15 | 25.48 | 133,454 | +0.16(+0.64%) |
Dec 15, 2010 | 25.41 | 25.57 | 25.31 | 25.31 | 161,918 | -0.17(-0.68%) |
Dec 14, 2010 | 25.62 | 25.68 | 25.41 | 25.49 | 529,193 | -0.09(-0.34%) |
Dec 13, 2010 | 25.56 | 25.78 | 25.54 | 25.58 | 250,240 | +0.19(+0.77%) |
Dec 10, 2010 | 25.33 | 25.40 | 25.23 | 25.38 | 149,433 | +0.11(+0.45%) |
Dec 09, 2010 | 25.37 | 25.40 | 25.06 | 25.27 | 420,237 | +0.06(+0.24%) |
Dec 08, 2010 | 25.36 | 25.46 | 25.09 | 25.21 | 217,280 | -0.09(-0.37%) |
Dec 07, 2010 | 25.69 | 25.71 | 25.26 | 25.30 | 161,821 | -0.07(-0.29%) |
Dec 06, 2010 | 25.29 | 25.43 | 25.23 | 25.38 | 232,997 | +0.09(+0.35%) |
Dec 03, 2010 | 25.09 | 25.31 | 25.01 | 25.29 | 175,822 | +0.13(+0.51%) |
Dec 02, 2010 | 24.84 | 25.18 | 24.82 | 25.16 | 223,317 | +0.34(+1.38%) |
Dec 01, 2010 | 24.51 | 24.88 | 24.51 | 24.82 | 481,089 | +0.68(+2.84%) |
Nov 30, 2010 | 23.94 | 24.33 | 23.88 | 24.13 | 380,348 | -0.10(-0.42%) |
Nov 29, 2010 | 23.97 | 24.28 | 23.74 | 24.23 | 634,259 | +0.15(+0.61%) |
Nov 26, 2010 | 24.15 | 24.25 | 24.02 | 24.09 | 82,822 | -0.26(-1.05%) |
Nov 24, 2010 | 24.11 | 24.34 | 24.34 | 24.34 | 311,630 | +0.38(+1.60%) |
Nov 23, 2010 | 24.06 | 24.06 | 23.75 | 23.96 | 277,045 | -0.46(-1.87%) |
Nov 22, 2010 | 24.39 | 24.42 | 23.97 | 24.41 | 325,337 | -0.08(-0.33%) |
Nov 19, 2010 | 24.31 | 24.50 | 24.08 | 24.50 | 201,202 | +0.16(+0.66%) |
Nov 18, 2010 | 24.11 | 24.37 | 24.09 | 24.33 | 139,366 | +0.50(+2.11%) |
Nov 17, 2010 | 23.72 | 23.96 | 23.63 | 23.83 | 192,720 | +0.09(+0.40%) |
Nov 16, 2010 | 23.99 | 23.99 | 23.57 | 23.74 | 237,743 | -0.48(-2.00%) |
Nov 15, 2010 | 24.39 | 24.46 | 24.20 | 24.22 | 427,803 | -0.09(-0.36%) |
Nov 12, 2010 | 24.43 | 24.53 | 24.11 | 24.31 | 161,027 | -0.36(-1.47%) |
Nov 11, 2010 | 24.31 | 24.67 | 24.30 | 24.67 | 283,513 | +0.23(+0.96%) |
Nov 10, 2010 | 24.18 | 24.45 | 23.96 | 24.43 | 180,793 | +0.32(+1.31%) |
Nov 09, 2010 | 24.24 | 24.43 | 23.99 | 24.12 | 569,040 | -0.01(-0.03%) |
Nov 08, 2010 | 23.88 | 24.13 | 23.86 | 24.13 | 192,719 | +0.12(+0.50%) |
Nov 05, 2010 | 23.92 | 24.01 | 23.83 | 24.01 | 195,462 | +0.09(+0.39%) |
Nov 04, 2010 | 23.51 | 23.93 | 23.51 | 23.91 | 251,585 | +0.68(+2.95%) |
Nov 03, 2010 | 23.24 | 23.25 | 22.92 | 23.23 | 312,938 | +0.05(+0.23%) |
Nov 02, 2010 | 23.09 | 23.27 | 23.00 | 23.17 | 151,509 | +0.26(+1.14%) |