Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.75 | 28.84 | 28.30 | 28.71 | 690,252 | +0.01(+0.03%) |
Jan 28, 2011 | 29.76 | 29.76 | 28.64 | 28.70 | 929,468 | -1.07(-3.59%) |
Jan 27, 2011 | 29.62 | 29.97 | 29.50 | 29.77 | 863,863 | +0.14(+0.47%) |
Jan 26, 2011 | 29.50 | 29.77 | 29.13 | 29.63 | 871,494 | +0.18(+0.61%) |
Jan 25, 2011 | 29.07 | 29.48 | 28.79 | 29.45 | 725,758 | +0.27(+0.93%) |
Jan 24, 2011 | 28.76 | 29.24 | 28.68 | 29.18 | 701,959 | +0.42(+1.46%) |
Jan 21, 2011 | 29.03 | 29.50 | 28.63 | 28.76 | 987,290 | -0.06(-0.21%) |
Jan 20, 2011 | 28.41 | 29.40 | 28.41 | 28.82 | 1,063,547 | +0.29(+1.02%) |
Jan 19, 2011 | 28.25 | 28.79 | 28.06 | 28.53 | 1,080,652 | +0.33(+1.17%) |
Jan 18, 2011 | 28.29 | 28.47 | 27.99 | 28.20 | 528,690 | -0.19(-0.67%) |
Jan 14, 2011 | 28.17 | 28.41 | 27.87 | 28.39 | 634,694 | +0.15(+0.53%) |
Jan 13, 2011 | 28.25 | 28.46 | 28.09 | 28.24 | 605,721 | -0.04(-0.14%) |
Jan 12, 2011 | 28.40 | 28.66 | 28.24 | 28.28 | 687,711 | +0.10(+0.35%) |
Jan 11, 2011 | 28.53 | 28.90 | 27.79 | 28.18 | 1,209,998 | -0.17(-0.60%) |
Jan 10, 2011 | 27.55 | 28.40 | 27.48 | 28.35 | 980,174 | +0.59(+2.13%) |
Jan 07, 2011 | 27.56 | 27.85 | 27.32 | 27.76 | 1,042,478 | +0.23(+0.84%) |
Jan 06, 2011 | 28.15 | 28.15 | 27.50 | 27.53 | 892,172 | -0.51(-1.82%) |
Jan 05, 2011 | 27.89 | 28.47 | 27.88 | 28.04 | 1,092,611 | +0.00(+0.00%) |
Jan 04, 2011 | 28.47 | 28.47 | 27.65 | 28.04 | 1,042,698 | -0.44(-1.54%) |
Jan 03, 2011 | 28.46 | 28.61 | 27.98 | 28.48 | 827,556 | +0.28(+0.99%) |
Dec 31, 2010 | 28.42 | 28.42 | 28.06 | 28.20 | 664,948 | -0.26(-0.91%) |
Dec 30, 2010 | 28.33 | 28.50 | 28.08 | 28.46 | 600,139 | +0.08(+0.28%) |
Dec 29, 2010 | 28.02 | 28.48 | 28.00 | 28.38 | 384,877 | +0.36(+1.28%) |
Dec 28, 2010 | 28.08 | 28.24 | 27.89 | 28.02 | 350,050 | -0.05(-0.18%) |
Dec 27, 2010 | 28.07 | 28.20 | 27.74 | 28.07 | 536,444 | -0.03(-0.11%) |
Dec 23, 2010 | 27.99 | 28.34 | 27.97 | 28.10 | 439,505 | +0.10(+0.36%) |
Dec 22, 2010 | 27.73 | 28.18 | 27.73 | 28.00 | 1,216,691 | +0.36(+1.30%) |
Dec 21, 2010 | 27.50 | 27.81 | 27.28 | 27.64 | 1,014,173 | +0.23(+0.84%) |
Dec 20, 2010 | 27.40 | 27.47 | 27.09 | 27.41 | 592,999 | +0.23(+0.85%) |
Dec 17, 2010 | 27.21 | 27.36 | 26.94 | 27.18 | 1,522,586 | -0.23(-0.84%) |
Dec 16, 2010 | 27.06 | 27.49 | 27.02 | 27.41 | 1,001,920 | +0.41(+1.52%) |
Dec 15, 2010 | 26.92 | 27.14 | 26.83 | 27.00 | 986,753 | +0.07(+0.26%) |
Dec 14, 2010 | 26.65 | 27.16 | 26.65 | 26.93 | 2,489,936 | +0.27(+1.01%) |
Dec 13, 2010 | 26.65 | 26.96 | 26.45 | 26.66 | 1,546,315 | +0.16(+0.60%) |
Dec 10, 2010 | 26.39 | 26.56 | 26.11 | 26.50 | 869,946 | +0.16(+0.61%) |
Dec 09, 2010 | 26.39 | 26.54 | 26.10 | 26.34 | 998,763 | +0.07(+0.27%) |
Dec 08, 2010 | 26.31 | 26.53 | 26.05 | 26.27 | 911,164 | -0.05(-0.19%) |
Dec 07, 2010 | 26.93 | 27.00 | 26.29 | 26.32 | 1,330,210 | -0.34(-1.28%) |
Dec 06, 2010 | 26.87 | 26.88 | 26.53 | 26.66 | 907,573 | -0.23(-0.86%) |
Dec 03, 2010 | 26.76 | 26.95 | 26.37 | 26.89 | 827,461 | -0.02(-0.07%) |
Dec 02, 2010 | 26.68 | 27.04 | 26.51 | 26.91 | 978,720 | +0.42(+1.59%) |
Dec 01, 2010 | 26.55 | 26.74 | 26.33 | 26.49 | 915,459 | +0.36(+1.38%) |
Nov 30, 2010 | 25.67 | 26.52 | 25.60 | 26.13 | 3,328,300 | +0.10(+0.38%) |
Nov 29, 2010 | 25.85 | 26.22 | 25.43 | 26.03 | 1,080,044 | -0.01(-0.04%) |
Nov 26, 2010 | 26.08 | 26.43 | 26.02 | 26.04 | 577,882 | -0.29(-1.10%) |
Nov 24, 2010 | 26.15 | 26.33 | 26.33 | 26.33 | 922,103 | +0.35(+1.35%) |
Nov 23, 2010 | 25.79 | 26.13 | 25.62 | 25.98 | 731,763 | -0.08(-0.31%) |
Nov 22, 2010 | 25.95 | 26.49 | 25.85 | 26.06 | 638,747 | -0.07(-0.27%) |
Nov 19, 2010 | 25.86 | 26.13 | 25.65 | 26.13 | 579,447 | +0.24(+0.93%) |
Nov 18, 2010 | 26.25 | 26.49 | 25.84 | 25.89 | 909,199 | -0.07(-0.27%) |
Nov 17, 2010 | 25.79 | 26.09 | 25.77 | 25.96 | 996,057 | +0.22(+0.85%) |
Nov 16, 2010 | 26.12 | 26.62 | 25.69 | 25.74 | 1,057,549 | -0.62(-2.35%) |
Nov 15, 2010 | 26.58 | 26.90 | 26.33 | 26.36 | 750,629 | -0.04(-0.15%) |
Nov 12, 2010 | 26.46 | 26.77 | 26.37 | 26.40 | 1,025,985 | -0.23(-0.86%) |
Nov 11, 2010 | 26.64 | 26.76 | 26.23 | 26.63 | 794,524 | -0.21(-0.78%) |
Nov 10, 2010 | 26.26 | 26.92 | 26.09 | 26.84 | 835,906 | +0.56(+2.13%) |
Nov 09, 2010 | 26.57 | 27.00 | 26.15 | 26.28 | 909,108 | -0.26(-0.98%) |
Nov 08, 2010 | 26.32 | 26.71 | 26.06 | 26.54 | 803,590 | +0.16(+0.61%) |
Nov 05, 2010 | 25.75 | 26.86 | 25.73 | 26.38 | 1,700,280 | +0.69(+2.69%) |
Nov 04, 2010 | 25.00 | 25.70 | 24.85 | 25.69 | 1,534,279 | +0.72(+2.88%) |
Nov 03, 2010 | 23.96 | 24.98 | 23.96 | 24.97 | 2,290,648 | +1.17(+4.92%) |
Nov 02, 2010 | 23.74 | 23.94 | 23.13 | 23.80 | 1,704,944 | +0.28(+1.19%) |