Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.34 | 28.78 | 28.22 | 28.33 | 254,627 | +0.10(+0.37%) |
Jan 28, 2011 | 28.62 | 28.70 | 28.18 | 28.23 | 306,603 | -0.41(-1.43%) |
Jan 27, 2011 | 28.63 | 28.69 | 28.55 | 28.64 | 449,319 | +0.01(+0.05%) |
Jan 26, 2011 | 28.66 | 28.70 | 28.59 | 28.63 | 400,580 | +0.08(+0.28%) |
Jan 25, 2011 | 28.47 | 28.57 | 28.39 | 28.55 | 197,030 | +0.03(+0.09%) |
Jan 24, 2011 | 28.39 | 28.54 | 28.37 | 28.52 | 168,814 | +0.16(+0.56%) |
Jan 21, 2011 | 28.43 | 28.43 | 28.33 | 28.36 | 227,508 | +0.12(+0.42%) |
Jan 20, 2011 | 28.22 | 28.30 | 28.11 | 28.24 | 335,558 | +0.02(+0.07%) |
Jan 19, 2011 | 28.39 | 28.39 | 28.17 | 28.22 | 230,081 | -0.17(-0.58%) |
Jan 18, 2011 | 28.36 | 28.40 | 28.30 | 28.39 | 302,835 | +0.09(+0.30%) |
Jan 14, 2011 | 28.12 | 28.31 | 28.12 | 28.30 | 178,081 | +0.11(+0.40%) |
Jan 13, 2011 | 28.26 | 28.26 | 28.14 | 28.19 | 186,266 | -0.06(-0.21%) |
Jan 12, 2011 | 28.21 | 28.29 | 28.13 | 28.25 | 205,301 | +0.22(+0.78%) |
Jan 11, 2011 | 28.08 | 28.09 | 27.95 | 28.03 | 246,445 | +0.05(+0.19%) |
Jan 10, 2011 | 28.01 | 28.01 | 27.83 | 27.98 | 226,121 | -0.10(-0.35%) |
Jan 07, 2011 | 28.17 | 28.17 | 27.91 | 28.08 | 220,326 | -0.03(-0.12%) |
Jan 06, 2011 | 28.17 | 28.17 | 28.00 | 28.11 | 328,719 | -0.04(-0.14%) |
Jan 05, 2011 | 28.06 | 28.18 | 28.01 | 28.15 | 931,411 | +0.03(+0.12%) |
Jan 04, 2011 | 28.20 | 28.20 | 28.00 | 28.12 | 407,313 | +0.01(+0.05%) |
Jan 03, 2011 | 28.15 | 28.20 | 28.08 | 28.10 | 358,163 | +0.17(+0.62%) |
Dec 31, 2010 | 27.91 | 28.00 | 27.87 | 27.93 | 178,338 | +0.00(+0.00%) |
Dec 30, 2010 | 27.98 | 27.99 | 27.90 | 27.93 | 217,869 | -0.04(-0.14%) |
Dec 29, 2010 | 28.02 | 28.04 | 27.96 | 27.97 | 253,032 | +0.02(+0.07%) |
Dec 28, 2010 | 27.99 | 27.99 | 27.87 | 27.95 | 215,847 | +0.05(+0.17%) |
Dec 27, 2010 | 27.91 | 27.94 | 27.83 | 27.91 | 173,176 | -0.02(-0.09%) |
Dec 23, 2010 | 27.93 | 27.98 | 27.91 | 27.93 | 324,199 | -0.01(-0.03%) |
Dec 22, 2010 | 27.92 | 27.94 | 27.85 | 27.94 | 365,791 | +0.09(+0.32%) |
Dec 21, 2010 | 27.84 | 27.88 | 27.82 | 27.85 | 467,446 | +0.05(+0.19%) |
Dec 20, 2010 | 27.88 | 27.93 | 27.71 | 27.80 | 289,115 | +0.01(+0.02%) |
Dec 17, 2010 | 27.78 | 27.80 | 27.67 | 27.79 | 267,914 | +0.01(+0.02%) |
Dec 16, 2010 | 27.65 | 27.78 | 27.54 | 27.78 | 363,338 | +0.17(+0.63%) |
Dec 15, 2010 | 27.67 | 27.75 | 27.58 | 27.61 | 380,565 | -0.09(-0.32%) |
Dec 14, 2010 | 27.67 | 27.76 | 27.62 | 27.70 | 390,105 | +0.11(+0.40%) |
Dec 13, 2010 | 27.70 | 27.70 | 27.58 | 27.59 | 334,970 | +0.02(+0.07%) |
Dec 10, 2010 | 27.50 | 27.58 | 27.43 | 27.57 | 247,758 | +0.16(+0.60%) |
Dec 09, 2010 | 27.48 | 27.48 | 27.31 | 27.40 | 277,184 | +0.08(+0.29%) |
Dec 08, 2010 | 27.29 | 27.34 | 27.18 | 27.32 | 255,553 | +0.08(+0.29%) |
Dec 07, 2010 | 27.42 | 27.42 | 27.23 | 27.25 | 231,396 | +0.09(+0.31%) |
Dec 06, 2010 | 27.17 | 27.21 | 27.10 | 27.16 | 150,161 | -0.04(-0.14%) |
Dec 03, 2010 | 27.04 | 27.22 | 27.04 | 27.20 | 258,172 | +0.06(+0.22%) |
Dec 02, 2010 | 26.92 | 27.14 | 26.87 | 27.14 | 203,272 | +0.29(+1.08%) |
Dec 01, 2010 | 26.69 | 26.88 | 26.66 | 26.85 | 153,114 | +0.57(+2.17%) |
Nov 30, 2010 | 26.21 | 26.40 | 26.16 | 26.28 | 160,215 | -0.12(-0.45%) |
Nov 29, 2010 | 26.32 | 26.45 | 26.10 | 26.40 | 188,705 | -0.03(-0.12%) |
Nov 26, 2010 | 26.46 | 26.53 | 26.38 | 26.43 | 79,574 | -0.19(-0.72%) |
Nov 24, 2010 | 26.48 | 26.62 | 26.62 | 26.62 | 141,824 | +0.32(+1.20%) |
Nov 23, 2010 | 26.43 | 26.43 | 26.21 | 26.31 | 360,464 | -0.34(-1.28%) |
Nov 22, 2010 | 26.61 | 26.66 | 26.37 | 26.65 | 206,258 | -0.05(-0.20%) |
Nov 19, 2010 | 26.60 | 26.70 | 26.47 | 26.70 | 203,255 | +0.06(+0.22%) |
Nov 18, 2010 | 26.55 | 26.71 | 26.30 | 26.64 | 289,402 | +0.34(+1.31%) |
Nov 17, 2010 | 26.34 | 26.37 | 26.23 | 26.30 | 337,651 | +0.00(+0.00%) |
Nov 16, 2010 | 26.56 | 26.56 | 26.16 | 26.30 | 370,187 | -0.37(-1.39%) |
Nov 15, 2010 | 26.77 | 26.87 | 26.66 | 26.67 | 585,474 | +0.01(+0.05%) |
Nov 12, 2010 | 26.77 | 26.83 | 26.55 | 26.66 | 196,070 | -0.26(-0.98%) |
Nov 11, 2010 | 26.83 | 26.93 | 26.76 | 26.92 | 190,838 | -0.04(-0.15%) |
Nov 10, 2010 | 26.96 | 26.96 | 26.71 | 26.96 | 261,157 | +0.04(+0.15%) |
Nov 09, 2010 | 27.17 | 27.17 | 26.85 | 26.92 | 239,310 | -0.14(-0.53%) |
Nov 08, 2010 | 27.09 | 27.09 | 26.96 | 27.06 | 211,196 | -0.09(-0.34%) |
Nov 05, 2010 | 27.17 | 27.17 | 27.04 | 27.15 | 272,115 | +0.04(+0.15%) |
Nov 04, 2010 | 26.93 | 27.13 | 26.87 | 27.11 | 717,700 | +0.47(+1.75%) |
Nov 03, 2010 | 26.67 | 26.67 | 26.40 | 26.65 | 135,072 | +0.05(+0.20%) |
Nov 02, 2010 | 26.59 | 26.64 | 26.52 | 26.60 | 191,773 | +0.20(+0.75%) |