Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.12 | 28.22 | 28.05 | 28.21 | 77,094 | +0.23(+0.81%) |
Jan 28, 2011 | 28.45 | 28.47 | 27.99 | 27.99 | 43,323 | -0.42(-1.47%) |
Jan 27, 2011 | 28.33 | 28.42 | 28.26 | 28.41 | 52,724 | +0.08(+0.27%) |
Jan 26, 2011 | 28.37 | 28.40 | 28.30 | 28.33 | 68,205 | +0.06(+0.20%) |
Jan 25, 2011 | 28.23 | 28.30 | 28.07 | 28.27 | 102,530 | -0.01(-0.03%) |
Jan 24, 2011 | 28.21 | 28.29 | 28.20 | 28.28 | 91,236 | +0.07(+0.25%) |
Jan 21, 2011 | 28.19 | 28.24 | 28.14 | 28.21 | 48,694 | +0.25(+0.91%) |
Jan 20, 2011 | 27.93 | 28.01 | 27.78 | 27.95 | 12,834 | +0.04(+0.15%) |
Jan 19, 2011 | 28.19 | 28.19 | 27.87 | 27.91 | 88,378 | -0.30(-1.05%) |
Jan 18, 2011 | 28.25 | 28.26 | 28.15 | 28.21 | 41,692 | -0.02(-0.08%) |
Jan 14, 2011 | 28.00 | 28.23 | 27.99 | 28.23 | 47,979 | +0.23(+0.81%) |
Jan 13, 2011 | 28.08 | 28.08 | 27.92 | 28.00 | 123,822 | -0.07(-0.25%) |
Jan 12, 2011 | 27.99 | 28.10 | 27.94 | 28.07 | 318,090 | +0.30(+1.07%) |
Jan 11, 2011 | 27.83 | 27.85 | 27.72 | 27.78 | 52,947 | +0.08(+0.28%) |
Jan 10, 2011 | 27.70 | 27.73 | 27.53 | 27.70 | 56,774 | -0.08(-0.28%) |
Jan 07, 2011 | 27.90 | 27.90 | 27.57 | 27.78 | 74,166 | -0.06(-0.23%) |
Jan 06, 2011 | 27.97 | 27.97 | 27.76 | 27.84 | 127,512 | -0.08(-0.28%) |
Jan 05, 2011 | 27.71 | 27.94 | 27.69 | 27.92 | 37,422 | +0.14(+0.51%) |
Jan 04, 2011 | 27.83 | 27.83 | 27.59 | 27.78 | 1,239,535 | +0.06(+0.23%) |
Jan 03, 2011 | 27.59 | 27.79 | 27.59 | 27.71 | 27,513 | +0.33(+1.19%) |
Dec 31, 2010 | 27.27 | 27.41 | 27.27 | 27.39 | 74,678 | +0.04(+0.14%) |
Dec 30, 2010 | 27.43 | 27.45 | 27.32 | 27.35 | 78,758 | -0.06(-0.21%) |
Dec 29, 2010 | 27.49 | 27.49 | 27.41 | 27.41 | 47,985 | -0.01(-0.03%) |
Dec 28, 2010 | 27.37 | 27.44 | 27.35 | 27.41 | 35,738 | +0.06(+0.23%) |
Dec 27, 2010 | 27.24 | 27.35 | 27.24 | 27.35 | 16,837 | +0.05(+0.18%) |
Dec 23, 2010 | 27.35 | 27.35 | 27.26 | 27.30 | 41,853 | -0.04(-0.16%) |
Dec 22, 2010 | 27.24 | 27.34 | 27.20 | 27.34 | 66,413 | +0.16(+0.58%) |
Dec 21, 2010 | 27.10 | 27.21 | 27.08 | 27.19 | 48,643 | +0.20(+0.74%) |
Dec 20, 2010 | 27.11 | 27.11 | 26.91 | 26.99 | 55,634 | +0.08(+0.30%) |
Dec 17, 2010 | 26.89 | 26.92 | 26.79 | 26.91 | 26,798 | +0.03(+0.10%) |
Dec 16, 2010 | 26.79 | 26.91 | 26.74 | 26.88 | 28,255 | +0.14(+0.51%) |
Dec 15, 2010 | 26.84 | 26.90 | 26.74 | 26.74 | 29,010 | -0.14(-0.53%) |
Dec 14, 2010 | 26.91 | 26.98 | 26.80 | 26.89 | 67,462 | +0.05(+0.18%) |
Dec 13, 2010 | 26.89 | 26.95 | 26.84 | 26.84 | 30,117 | +0.06(+0.21%) |
Dec 10, 2010 | 26.64 | 26.80 | 26.64 | 26.78 | 63,856 | +0.19(+0.71%) |
Dec 09, 2010 | 26.60 | 26.63 | 26.46 | 26.59 | 63,030 | +0.13(+0.49%) |
Dec 08, 2010 | 26.36 | 26.46 | 26.27 | 26.46 | 13,444 | +0.14(+0.55%) |
Dec 07, 2010 | 26.47 | 26.49 | 26.30 | 26.32 | 22,675 | +0.05(+0.19%) |
Dec 06, 2010 | 26.18 | 26.32 | 26.18 | 26.27 | 34,413 | -0.04(-0.13%) |
Dec 03, 2010 | 26.16 | 26.31 | 26.11 | 26.30 | 28,047 | +0.04(+0.13%) |
Dec 02, 2010 | 25.91 | 26.27 | 25.91 | 26.27 | 23,370 | +0.42(+1.63%) |
Dec 01, 2010 | 25.73 | 25.89 | 25.70 | 25.85 | 13,567 | +0.52(+2.04%) |
Nov 30, 2010 | 25.26 | 25.46 | 25.26 | 25.33 | 40,867 | -0.17(-0.65%) |
Nov 29, 2010 | 25.31 | 25.52 | 25.18 | 25.49 | 36,958 | +0.03(+0.11%) |
Nov 26, 2010 | 25.49 | 25.55 | 25.42 | 25.47 | 18,658 | -0.23(-0.90%) |
Nov 24, 2010 | 25.47 | 25.70 | 25.70 | 25.70 | 71,201 | +0.32(+1.25%) |
Nov 23, 2010 | 25.49 | 25.49 | 25.34 | 25.38 | 35,548 | -0.38(-1.47%) |
Nov 22, 2010 | 25.82 | 25.82 | 25.51 | 25.76 | 48,772 | -0.13(-0.49%) |
Nov 19, 2010 | 25.90 | 25.90 | 25.72 | 25.89 | 44,138 | -0.00(-0.01%) |
Nov 18, 2010 | 25.75 | 25.94 | 25.75 | 25.89 | 11,263 | +0.35(+1.36%) |
Nov 17, 2010 | 25.61 | 25.61 | 25.49 | 25.54 | 25,353 | -0.04(-0.16%) |
Nov 16, 2010 | 25.84 | 25.84 | 25.44 | 25.59 | 43,505 | -0.48(-1.83%) |
Nov 15, 2010 | 26.06 | 26.20 | 25.96 | 26.06 | 31,447 | +0.13(+0.49%) |
Nov 12, 2010 | 26.06 | 26.12 | 25.87 | 25.94 | 14,771 | -0.29(-1.10%) |
Nov 11, 2010 | 26.11 | 26.25 | 26.11 | 26.22 | 41,194 | -0.04(-0.16%) |
Nov 10, 2010 | 26.16 | 26.27 | 25.96 | 26.27 | 23,898 | +0.08(+0.32%) |
Nov 09, 2010 | 26.48 | 26.48 | 26.14 | 26.18 | 37,139 | -0.20(-0.77%) |
Nov 08, 2010 | 26.41 | 26.41 | 26.27 | 26.39 | 25,454 | -0.10(-0.37%) |
Nov 05, 2010 | 26.36 | 26.50 | 26.32 | 26.48 | 272,575 | +0.17(+0.64%) |
Nov 04, 2010 | 26.02 | 26.32 | 26.02 | 26.32 | 90,778 | +0.53(+2.07%) |
Nov 03, 2010 | 25.72 | 25.78 | 25.56 | 25.78 | 28,180 | +0.14(+0.55%) |
Nov 02, 2010 | 25.65 | 25.68 | 25.60 | 25.64 | 34,296 | +0.15(+0.58%) |