Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.34 | 28.56 | 28.34 | 28.48 | 70,501 | +0.21(+0.75%) |
Jan 28, 2011 | 28.99 | 28.99 | 28.20 | 28.27 | 135,853 | -0.61(-2.10%) |
Jan 27, 2011 | 28.58 | 28.88 | 28.45 | 28.88 | 34,327 | +0.27(+0.94%) |
Jan 26, 2011 | 28.61 | 28.64 | 28.47 | 28.61 | 72,401 | +0.01(+0.05%) |
Jan 25, 2011 | 28.72 | 28.75 | 28.28 | 28.59 | 150,433 | -0.24(-0.84%) |
Jan 24, 2011 | 28.76 | 28.91 | 28.62 | 28.83 | 58,943 | +0.04(+0.15%) |
Jan 21, 2011 | 28.75 | 28.90 | 28.69 | 28.79 | 281,962 | +0.21(+0.74%) |
Jan 20, 2011 | 28.34 | 28.66 | 28.29 | 28.58 | 219,842 | +0.14(+0.49%) |
Jan 19, 2011 | 29.04 | 29.04 | 28.41 | 28.44 | 188,364 | -0.81(-2.77%) |
Jan 18, 2011 | 29.20 | 29.26 | 29.00 | 29.25 | 77,285 | -0.01(-0.05%) |
Jan 14, 2011 | 28.92 | 29.26 | 28.92 | 29.26 | 131,702 | +0.30(+1.03%) |
Jan 13, 2011 | 28.90 | 29.02 | 28.78 | 28.96 | 63,615 | +0.12(+0.40%) |
Jan 12, 2011 | 28.53 | 28.85 | 28.53 | 28.85 | 53,292 | +0.56(+1.99%) |
Jan 11, 2011 | 28.42 | 28.50 | 28.18 | 28.28 | 31,956 | -0.02(-0.08%) |
Jan 10, 2011 | 28.04 | 28.34 | 27.97 | 28.31 | 42,593 | +0.15(+0.54%) |
Jan 07, 2011 | 28.37 | 28.37 | 27.93 | 28.15 | 97,464 | -0.26(-0.90%) |
Jan 06, 2011 | 28.37 | 28.46 | 28.28 | 28.41 | 35,774 | +0.06(+0.21%) |
Jan 05, 2011 | 28.02 | 28.37 | 28.02 | 28.35 | 66,322 | +0.21(+0.75%) |
Jan 04, 2011 | 28.41 | 28.41 | 27.96 | 28.14 | 90,457 | -0.27(-0.95%) |
Jan 03, 2011 | 28.36 | 28.63 | 28.24 | 28.41 | 174,062 | +0.37(+1.30%) |
Dec 31, 2010 | 28.02 | 28.16 | 27.99 | 28.04 | 386,725 | -0.03(-0.10%) |
Dec 30, 2010 | 28.12 | 28.15 | 28.00 | 28.07 | 60,454 | -0.08(-0.29%) |
Dec 29, 2010 | 28.28 | 28.28 | 28.14 | 28.15 | 37,062 | -0.13(-0.46%) |
Dec 28, 2010 | 28.30 | 28.37 | 28.20 | 28.28 | 33,931 | -0.02(-0.08%) |
Dec 27, 2010 | 28.02 | 28.31 | 28.02 | 28.31 | 35,799 | +0.19(+0.68%) |
Dec 23, 2010 | 28.24 | 28.26 | 28.06 | 28.12 | 46,870 | -0.19(-0.67%) |
Dec 22, 2010 | 28.17 | 28.31 | 28.10 | 28.31 | 195,546 | +0.20(+0.73%) |
Dec 21, 2010 | 27.84 | 28.11 | 27.82 | 28.10 | 91,086 | +0.42(+1.50%) |
Dec 20, 2010 | 27.78 | 27.78 | 27.55 | 27.69 | 92,909 | +0.01(+0.03%) |
Dec 17, 2010 | 27.61 | 27.74 | 27.43 | 27.68 | 121,481 | +0.12(+0.43%) |
Dec 16, 2010 | 27.43 | 27.67 | 27.37 | 27.56 | 318,868 | +0.14(+0.50%) |
Dec 15, 2010 | 27.49 | 27.74 | 27.41 | 27.42 | 137,524 | -0.05(-0.18%) |
Dec 14, 2010 | 27.70 | 27.71 | 27.44 | 27.47 | 66,358 | -0.18(-0.65%) |
Dec 13, 2010 | 27.80 | 27.83 | 27.64 | 27.65 | 89,001 | +0.01(+0.05%) |
Dec 10, 2010 | 27.66 | 27.66 | 27.31 | 27.64 | 26,613 | +0.11(+0.39%) |
Dec 09, 2010 | 27.54 | 27.54 | 27.27 | 27.53 | 58,871 | +0.13(+0.47%) |
Dec 08, 2010 | 27.10 | 27.44 | 27.10 | 27.40 | 59,150 | +0.28(+1.04%) |
Dec 07, 2010 | 27.44 | 27.52 | 27.11 | 27.12 | 163,113 | +0.03(+0.11%) |
Dec 06, 2010 | 26.92 | 27.13 | 26.92 | 27.09 | 100,039 | +0.12(+0.43%) |
Dec 03, 2010 | 26.80 | 27.03 | 26.58 | 26.97 | 259,201 | +0.04(+0.13%) |
Dec 02, 2010 | 26.21 | 26.95 | 26.21 | 26.94 | 397,619 | +0.89(+3.43%) |
Dec 01, 2010 | 25.71 | 26.08 | 25.71 | 26.04 | 241,754 | +0.68(+2.67%) |
Nov 30, 2010 | 25.38 | 25.49 | 25.33 | 25.37 | 97,797 | -0.19(-0.73%) |
Nov 29, 2010 | 25.58 | 25.58 | 25.29 | 25.55 | 44,665 | -0.09(-0.34%) |
Nov 26, 2010 | 25.58 | 25.76 | 25.58 | 25.64 | 12,665 | -0.17(-0.64%) |
Nov 24, 2010 | 25.41 | 25.81 | 25.81 | 25.81 | 44,570 | +0.55(+2.17%) |
Nov 23, 2010 | 25.39 | 25.50 | 25.10 | 25.26 | 182,220 | -0.43(-1.66%) |
Nov 22, 2010 | 25.94 | 25.94 | 25.57 | 25.68 | 159,585 | -0.38(-1.47%) |
Nov 19, 2010 | 25.95 | 26.09 | 25.95 | 26.07 | 23,275 | +0.00(+0.00%) |
Nov 18, 2010 | 26.11 | 26.28 | 26.04 | 26.07 | 28,758 | +0.33(+1.29%) |
Nov 17, 2010 | 25.73 | 25.78 | 25.68 | 25.73 | 62,361 | -0.05(-0.20%) |
Nov 16, 2010 | 26.07 | 26.11 | 25.69 | 25.78 | 144,013 | -0.45(-1.73%) |
Nov 15, 2010 | 26.20 | 26.47 | 26.20 | 26.24 | 94,657 | +0.13(+0.50%) |
Nov 12, 2010 | 26.35 | 26.40 | 26.01 | 26.11 | 143,700 | -0.40(-1.52%) |
Nov 11, 2010 | 26.33 | 26.61 | 26.33 | 26.51 | 165,158 | -0.10(-0.38%) |
Nov 10, 2010 | 26.46 | 26.63 | 26.21 | 26.61 | 164,216 | +0.14(+0.54%) |
Nov 09, 2010 | 26.95 | 26.95 | 26.35 | 26.47 | 140,989 | -0.34(-1.26%) |
Nov 08, 2010 | 26.96 | 26.96 | 26.63 | 26.81 | 111,932 | -0.21(-0.77%) |
Nov 05, 2010 | 26.49 | 27.04 | 26.49 | 27.02 | 115,780 | +0.56(+2.13%) |
Nov 04, 2010 | 25.95 | 26.46 | 25.95 | 26.46 | 33,935 | +0.75(+2.92%) |
Nov 03, 2010 | 25.55 | 25.71 | 25.35 | 25.71 | 289,624 | +0.18(+0.71%) |
Nov 02, 2010 | 25.50 | 25.55 | 25.43 | 25.52 | 36,699 | +0.22(+0.86%) |