Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.38 | 27.59 | 27.31 | 27.59 | 13,866 | +0.30(+1.10%) |
Jan 28, 2011 | 27.85 | 27.85 | 27.29 | 27.29 | 88,116 | -0.66(-2.35%) |
Jan 27, 2011 | 27.89 | 28.02 | 27.74 | 27.95 | 18,562 | +0.15(+0.55%) |
Jan 26, 2011 | 27.39 | 27.88 | 27.35 | 27.80 | 33,155 | +0.51(+1.88%) |
Jan 25, 2011 | 27.22 | 27.29 | 27.22 | 27.28 | 23,527 | +0.16(+0.58%) |
Jan 24, 2011 | 27.17 | 27.17 | 27.07 | 27.13 | 2,012 | -0.25(-0.92%) |
Jan 20, 2011 | 27.35 | 27.38 | 27.38 | 27.38 | 11,182 | -0.03(-0.11%) |
Jan 19, 2011 | 28.06 | 28.10 | 27.41 | 27.41 | 10,958 | -0.58(-2.08%) |
Jan 18, 2011 | 28.06 | 28.06 | 27.93 | 27.99 | 2,831 | +0.06(+0.21%) |
Jan 14, 2011 | 27.83 | 27.93 | 27.83 | 27.93 | 738 | +0.12(+0.42%) |
Jan 13, 2011 | 27.76 | 27.91 | 27.76 | 27.82 | 4,522 | +0.01(+0.03%) |
Jan 12, 2011 | 27.80 | 27.87 | 27.80 | 27.81 | 2,952 | +0.34(+1.25%) |
Jan 11, 2011 | 27.64 | 27.64 | 27.46 | 27.46 | 2,372 | -0.11(-0.40%) |
Jan 10, 2011 | 27.20 | 27.59 | 27.20 | 27.57 | 5,367 | +0.13(+0.48%) |
Jan 07, 2011 | 27.64 | 27.64 | 27.16 | 27.44 | 8,856 | -0.23(-0.81%) |
Jan 06, 2011 | 27.73 | 27.73 | 27.64 | 27.67 | 2,062 | +0.13(+0.46%) |
Jan 05, 2011 | 27.42 | 27.54 | 27.40 | 27.54 | 14,698 | +0.04(+0.13%) |
Jan 04, 2011 | 28.04 | 28.04 | 27.36 | 27.50 | 2,965 | -0.55(-1.96%) |
Jan 03, 2011 | 28.07 | 28.07 | 28.05 | 28.05 | 2,963 | +0.40(+1.44%) |
Dec 31, 2010 | 27.63 | 27.66 | 27.63 | 27.66 | 2,558 | -0.08(-0.31%) |
Dec 30, 2010 | 27.76 | 27.79 | 27.74 | 27.74 | 3,086 | -0.05(-0.18%) |
Dec 29, 2010 | 27.73 | 27.79 | 27.73 | 27.79 | 1,954 | +0.16(+0.59%) |
Dec 28, 2010 | 27.77 | 27.77 | 27.63 | 27.63 | 2,509 | -0.16(-0.59%) |
Dec 27, 2010 | 27.64 | 27.80 | 27.54 | 27.79 | 2,124 | -0.05(-0.17%) |
Dec 23, 2010 | 27.93 | 27.93 | 27.84 | 27.84 | 7,425 | -0.05(-0.19%) |
Dec 22, 2010 | 27.89 | 27.89 | 27.88 | 27.89 | 2,012 | +0.04(+0.13%) |
Dec 21, 2010 | 27.76 | 27.90 | 27.73 | 27.85 | 6,772 | +0.13(+0.45%) |
Dec 20, 2010 | 27.70 | 27.73 | 27.57 | 27.73 | 2,303 | +0.47(+1.72%) |
Dec 17, 2010 | 27.26 | 27.26 | 27.26 | 27.26 | 1,118 | -0.07(-0.24%) |
Dec 16, 2010 | 27.11 | 27.36 | 27.11 | 27.32 | 8,666 | +0.15(+0.55%) |
Dec 15, 2010 | 27.19 | 27.19 | 27.12 | 27.17 | 2,527 | +0.02(+0.07%) |
Dec 14, 2010 | 27.29 | 27.29 | 27.15 | 27.15 | 10,714 | -0.06(-0.23%) |
Dec 13, 2010 | 27.40 | 27.40 | 27.22 | 27.22 | 2,817 | +0.24(+0.88%) |
Dec 10, 2010 | 27.09 | 27.09 | 26.97 | 26.98 | 5,814 | -0.02(-0.08%) |
Dec 09, 2010 | 26.92 | 27.00 | 26.92 | 27.00 | 2,616 | +0.04(+0.15%) |
Dec 08, 2010 | 27.04 | 27.08 | 26.94 | 26.96 | 15,878 | -0.06(-0.23%) |
Dec 07, 2010 | 27.08 | 27.08 | 27.02 | 27.02 | 17,176 | +0.25(+0.94%) |
Dec 06, 2010 | 26.61 | 26.81 | 26.56 | 26.77 | 22,203 | +0.20(+0.74%) |
Dec 03, 2010 | 26.36 | 26.58 | 26.36 | 26.58 | 4,025 | +0.19(+0.71%) |
Dec 02, 2010 | 26.24 | 26.39 | 26.24 | 26.39 | 3,473 | +0.80(+3.13%) |
Dec 01, 2010 | 25.59 | 25.59 | 25.59 | 25.59 | 223 | +0.00(+0.00%) |
Nov 30, 2010 | 25.50 | 25.75 | 25.41 | 25.59 | 34,607 | -0.24(-0.92%) |
Nov 29, 2010 | 25.56 | 25.88 | 25.42 | 25.83 | 8,722 | -0.03(-0.12%) |
Nov 26, 2010 | 25.91 | 25.93 | 25.86 | 25.86 | 1,274 | +0.59(+2.35%) |
Nov 23, 2010 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | -0.28(-1.09%) |
Nov 22, 2010 | 25.40 | 25.54 | 25.40 | 25.54 | 2,460 | +0.06(+0.22%) |
Nov 19, 2010 | 25.22 | 25.48 | 25.22 | 25.48 | 1,341 | +0.07(+0.27%) |
Nov 18, 2010 | 25.30 | 25.42 | 25.30 | 25.42 | 447 | +0.48(+1.93%) |
Nov 17, 2010 | 24.86 | 24.93 | 24.86 | 24.93 | 1,429 | -0.55(-2.17%) |
Nov 15, 2010 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | -0.06(-0.25%) |
Nov 12, 2010 | 25.55 | 25.55 | 25.55 | 25.55 | 1,118 | -0.25(-0.97%) |
Nov 11, 2010 | 25.67 | 25.80 | 25.67 | 25.80 | 9,616 | -0.00(-0.02%) |
Nov 10, 2010 | 25.73 | 25.80 | 25.71 | 25.80 | 14,984 | +0.29(+1.14%) |
Nov 09, 2010 | 25.93 | 25.93 | 25.51 | 25.51 | 11,316 | -0.40(-1.55%) |
Nov 08, 2010 | 25.78 | 25.92 | 25.78 | 25.92 | 2,131 | -0.06(-0.22%) |
Nov 05, 2010 | 25.93 | 25.97 | 25.93 | 25.97 | 3,933 | +0.35(+1.35%) |
Nov 04, 2010 | 25.63 | 25.63 | 25.63 | 25.63 | 670 | +0.63(+2.51%) |
Nov 03, 2010 | 25.08 | 25.08 | 25.00 | 25.00 | 19,233 | +0.01(+0.05%) |
Nov 02, 2010 | 24.80 | 25.05 | 24.79 | 24.99 | 25,674 | +0.59(+2.44%) |