Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.75 | 28.23 | 27.58 | 27.94 | 280,126 | +0.27(+0.98%) |
Jan 28, 2011 | 28.10 | 28.12 | 27.59 | 27.67 | 380,617 | -0.52(-1.84%) |
Jan 27, 2011 | 27.25 | 28.24 | 27.19 | 28.19 | 272,092 | +0.90(+3.30%) |
Jan 26, 2011 | 26.44 | 27.35 | 26.31 | 27.29 | 249,360 | +1.01(+3.84%) |
Jan 25, 2011 | 25.87 | 26.32 | 25.73 | 26.28 | 329,523 | +0.30(+1.15%) |
Jan 24, 2011 | 26.14 | 26.26 | 25.85 | 25.98 | 782,911 | -0.13(-0.50%) |
Jan 21, 2011 | 26.03 | 26.26 | 25.98 | 26.11 | 159,577 | +0.25(+0.97%) |
Jan 20, 2011 | 25.64 | 26.21 | 25.64 | 25.86 | 144,540 | +0.07(+0.27%) |
Jan 19, 2011 | 26.77 | 26.77 | 25.60 | 25.79 | 204,906 | -0.92(-3.44%) |
Jan 18, 2011 | 26.76 | 26.76 | 26.36 | 26.71 | 127,811 | -0.02(-0.07%) |
Jan 14, 2011 | 26.45 | 26.75 | 26.14 | 26.73 | 219,891 | +0.35(+1.33%) |
Jan 13, 2011 | 26.57 | 26.63 | 26.24 | 26.38 | 113,916 | -0.15(-0.57%) |
Jan 12, 2011 | 26.25 | 26.92 | 26.21 | 26.53 | 228,509 | +0.45(+1.73%) |
Jan 11, 2011 | 25.95 | 26.22 | 25.77 | 26.08 | 142,958 | +0.33(+1.28%) |
Jan 10, 2011 | 25.60 | 25.98 | 25.45 | 25.75 | 110,948 | +0.09(+0.35%) |
Jan 07, 2011 | 25.72 | 25.90 | 25.23 | 25.66 | 167,656 | +0.04(+0.16%) |
Jan 06, 2011 | 26.09 | 26.17 | 25.52 | 25.62 | 284,464 | -0.39(-1.50%) |
Jan 05, 2011 | 25.07 | 26.84 | 25.07 | 26.01 | 1,510,883 | +1.64(+6.73%) |
Jan 04, 2011 | 25.05 | 25.28 | 24.33 | 24.37 | 291,058 | -0.70(-2.79%) |
Jan 03, 2011 | 25.55 | 25.71 | 25.01 | 25.07 | 442,838 | +0.16(+0.64%) |
Dec 31, 2010 | 24.84 | 25.07 | 24.70 | 24.91 | 210,049 | +0.08(+0.32%) |
Dec 30, 2010 | 24.53 | 24.94 | 24.47 | 24.83 | 151,893 | +0.25(+1.02%) |
Dec 29, 2010 | 24.51 | 25.04 | 24.45 | 24.58 | 328,468 | +0.14(+0.57%) |
Dec 28, 2010 | 24.15 | 24.55 | 24.15 | 24.44 | 284,842 | +0.04(+0.16%) |
Dec 27, 2010 | 24.43 | 24.51 | 24.20 | 24.40 | 225,725 | -0.13(-0.53%) |
Dec 23, 2010 | 24.40 | 24.67 | 24.15 | 24.53 | 110,153 | +0.15(+0.62%) |
Dec 22, 2010 | 24.83 | 24.83 | 24.35 | 24.38 | 97,987 | -0.37(-1.49%) |
Dec 21, 2010 | 24.52 | 25.12 | 24.52 | 24.75 | 319,401 | +0.38(+1.56%) |
Dec 20, 2010 | 24.37 | 24.59 | 24.35 | 24.37 | 164,718 | +0.00(+0.00%) |
Dec 17, 2010 | 24.26 | 24.40 | 24.08 | 24.37 | 271,161 | +0.20(+0.83%) |
Dec 16, 2010 | 23.87 | 24.32 | 23.80 | 24.17 | 221,003 | +0.32(+1.34%) |
Dec 15, 2010 | 23.12 | 24.15 | 23.12 | 23.85 | 379,360 | +0.64(+2.76%) |
Dec 14, 2010 | 23.03 | 23.24 | 22.83 | 23.21 | 538,012 | +0.18(+0.78%) |
Dec 13, 2010 | 23.58 | 23.67 | 23.02 | 23.03 | 263,713 | -0.49(-2.08%) |
Dec 10, 2010 | 23.99 | 23.99 | 23.23 | 23.52 | 449,568 | -0.47(-1.96%) |
Dec 09, 2010 | 24.37 | 24.48 | 23.74 | 23.99 | 343,898 | -0.21(-0.87%) |
Dec 08, 2010 | 25.30 | 25.45 | 24.00 | 24.20 | 963,525 | -1.05(-4.16%) |
Dec 07, 2010 | 26.06 | 26.10 | 25.18 | 25.25 | 596,471 | -0.63(-2.43%) |
Dec 06, 2010 | 25.02 | 25.97 | 25.01 | 25.88 | 430,440 | +0.80(+3.19%) |
Dec 03, 2010 | 24.62 | 25.19 | 24.48 | 25.08 | 505,884 | +0.30(+1.21%) |
Dec 02, 2010 | 24.17 | 25.05 | 24.06 | 24.78 | 563,186 | +0.59(+2.44%) |
Dec 01, 2010 | 23.88 | 24.27 | 23.58 | 24.19 | 457,989 | +0.65(+2.76%) |
Nov 30, 2010 | 22.95 | 23.60 | 22.62 | 23.54 | 403,617 | +0.32(+1.38%) |
Nov 29, 2010 | 23.27 | 23.52 | 22.72 | 23.22 | 435,394 | -0.20(-0.85%) |
Nov 26, 2010 | 23.41 | 23.78 | 23.29 | 23.42 | 147,215 | -0.20(-0.85%) |
Nov 24, 2010 | 22.69 | 23.62 | 23.62 | 23.62 | 342,867 | +1.06(+4.70%) |
Nov 23, 2010 | 21.95 | 22.60 | 21.85 | 22.56 | 356,926 | +0.29(+1.30%) |
Nov 22, 2010 | 21.79 | 22.27 | 21.56 | 22.27 | 306,795 | +0.36(+1.64%) |
Nov 19, 2010 | 21.74 | 22.15 | 21.74 | 21.91 | 198,266 | -0.28(-1.26%) |
Nov 18, 2010 | 21.88 | 22.43 | 21.58 | 22.19 | 310,476 | +0.61(+2.83%) |
Nov 17, 2010 | 21.28 | 21.60 | 21.21 | 21.58 | 271,536 | +0.39(+1.84%) |
Nov 16, 2010 | 21.46 | 21.81 | 21.09 | 21.19 | 560,874 | -0.43(-1.99%) |
Nov 15, 2010 | 22.00 | 22.01 | 21.42 | 21.62 | 268,772 | -0.21(-0.96%) |
Nov 12, 2010 | 21.84 | 22.18 | 21.81 | 21.83 | 333,828 | -0.24(-1.09%) |
Nov 11, 2010 | 21.90 | 22.33 | 21.80 | 22.07 | 237,499 | -0.05(-0.23%) |
Nov 10, 2010 | 21.89 | 22.21 | 21.78 | 22.12 | 321,975 | +0.24(+1.10%) |
Nov 09, 2010 | 21.81 | 22.00 | 21.71 | 21.88 | 627,309 | +0.10(+0.46%) |
Nov 08, 2010 | 21.91 | 21.99 | 21.56 | 21.78 | 544,260 | -0.16(-0.73%) |
Nov 05, 2010 | 21.81 | 22.23 | 21.30 | 21.94 | 1,315,200 | +0.43(+2.00%) |
Nov 04, 2010 | 22.16 | 22.59 | 21.34 | 21.51 | 3,475,884 | -3.38(-13.58%) |
Nov 03, 2010 | 24.00 | 25.07 | 23.95 | 24.89 | 383,725 | +0.94(+3.92%) |
Nov 02, 2010 | 23.71 | 24.10 | 23.42 | 23.95 | 267,806 | +0.59(+2.53%) |