Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.14 | 29.35 | 29.01 | 29.14 | 524,529 | +0.00(+0.00%) |
Jan 28, 2011 | 28.80 | 29.41 | 28.80 | 29.14 | 542,846 | +0.24(+0.83%) |
Jan 27, 2011 | 28.38 | 28.99 | 28.38 | 28.90 | 532,603 | +0.46(+1.62%) |
Jan 26, 2011 | 28.39 | 28.74 | 28.23 | 28.44 | 231,454 | +0.19(+0.67%) |
Jan 25, 2011 | 28.42 | 28.42 | 28.21 | 28.25 | 1,464,764 | -0.12(-0.42%) |
Jan 24, 2011 | 28.00 | 28.44 | 28.00 | 28.37 | 335,984 | +0.36(+1.29%) |
Jan 21, 2011 | 28.39 | 28.44 | 28.01 | 28.01 | 529,288 | -0.31(-1.09%) |
Jan 20, 2011 | 28.00 | 28.44 | 27.88 | 28.32 | 317,681 | +0.16(+0.57%) |
Jan 19, 2011 | 28.15 | 28.29 | 28.01 | 28.16 | 357,283 | -0.02(-0.07%) |
Jan 18, 2011 | 28.20 | 28.29 | 28.06 | 28.18 | 112,647 | +0.02(+0.07%) |
Jan 17, 2011 | 28.20 | 28.37 | 28.01 | 28.16 | 142,726 | -0.14(-0.49%) |
Jan 14, 2011 | 27.73 | 28.34 | 27.55 | 28.30 | 317,435 | +0.63(+2.28%) |
Jan 13, 2011 | 28.40 | 28.40 | 27.66 | 27.67 | 462,591 | -0.79(-2.78%) |
Jan 12, 2011 | 28.50 | 28.71 | 28.26 | 28.46 | 507,198 | +0.16(+0.57%) |
Jan 11, 2011 | 28.10 | 28.38 | 28.06 | 28.30 | 687,299 | +0.27(+0.96%) |
Jan 10, 2011 | 28.00 | 28.12 | 27.80 | 28.03 | 370,999 | +0.08(+0.29%) |
Jan 07, 2011 | 27.80 | 27.95 | 27.63 | 27.95 | 386,994 | +0.06(+0.22%) |
Jan 06, 2011 | 27.65 | 27.93 | 27.49 | 27.89 | 710,176 | +0.22(+0.80%) |
Jan 05, 2011 | 27.40 | 27.79 | 27.35 | 27.67 | 482,710 | +0.14(+0.51%) |
Jan 04, 2011 | 27.50 | 27.55 | 27.36 | 27.53 | 908,951 | +0.44(+1.62%) |
Dec 31, 2010 | 27.40 | 27.50 | 27.01 | 27.09 | 91,081 | -0.27(-0.99%) |
Dec 30, 2010 | 27.49 | 27.49 | 27.16 | 27.36 | 129,808 | -0.02(-0.07%) |
Dec 29, 2010 | 27.39 | 27.50 | 27.13 | 27.38 | 180,626 | +0.38(+1.41%) |
Dec 24, 2010 | 27.37 | 27.40 | 27.00 | 27.00 | 69,794 | -0.40(-1.46%) |
Dec 23, 2010 | 27.00 | 27.56 | 27.00 | 27.40 | 380,576 | +0.17(+0.62%) |
Dec 22, 2010 | 27.39 | 27.39 | 26.96 | 27.23 | 199,594 | +0.14(+0.52%) |
Dec 21, 2010 | 26.70 | 27.09 | 26.52 | 27.09 | 289,998 | +0.31(+1.16%) |
Dec 20, 2010 | 26.37 | 26.91 | 26.13 | 26.78 | 572,392 | +0.53(+2.02%) |
Dec 17, 2010 | 26.20 | 27.00 | 25.96 | 26.25 | 1,923,120 | +0.05(+0.19%) |
Dec 16, 2010 | 25.10 | 26.20 | 24.95 | 26.20 | 868,718 | +1.10(+4.38%) |
Dec 15, 2010 | 26.00 | 26.15 | 24.98 | 25.10 | 612,161 | -1.05(-4.02%) |
Dec 14, 2010 | 25.81 | 26.39 | 25.73 | 26.15 | 774,740 | +0.34(+1.32%) |
Dec 13, 2010 | 26.00 | 26.15 | 25.55 | 25.81 | 495,817 | -0.18(-0.69%) |
Dec 10, 2010 | 25.17 | 26.10 | 25.16 | 25.99 | 1,594,686 | +0.82(+3.26%) |
Dec 09, 2010 | 24.96 | 25.27 | 24.90 | 25.17 | 1,060,998 | +0.40(+1.61%) |
Dec 08, 2010 | 25.15 | 25.15 | 24.75 | 24.77 | 372,678 | -0.38(-1.51%) |
Dec 07, 2010 | 25.20 | 25.33 | 24.92 | 25.15 | 547,326 | -0.08(-0.32%) |
Dec 06, 2010 | 24.95 | 25.35 | 24.94 | 25.23 | 357,076 | +0.30(+1.20%) |
Dec 03, 2010 | 25.00 | 25.07 | 24.56 | 24.93 | 1,300,665 | -0.04(-0.16%) |
Dec 02, 2010 | 25.10 | 25.37 | 24.81 | 24.97 | 468,605 | -0.03(-0.12%) |
Dec 01, 2010 | 25.00 | 25.15 | 24.83 | 25.00 | 787,395 | +0.21(+0.85%) |
Nov 30, 2010 | 24.67 | 24.87 | 24.28 | 24.79 | 614,879 | +0.01(+0.04%) |
Nov 29, 2010 | 24.78 | 24.99 | 24.66 | 24.78 | 362,208 | -0.21(-0.84%) |
Nov 26, 2010 | 25.30 | 25.30 | 24.44 | 24.99 | 3,008,735 | -0.35(-1.38%) |
Nov 25, 2010 | 25.11 | 25.39 | 25.01 | 25.34 | 101,154 | +0.05(+0.20%) |
Nov 24, 2010 | 25.39 | 25.58 | 25.03 | 25.29 | 577,578 | -0.18(-0.71%) |
Nov 23, 2010 | 25.90 | 25.90 | 25.40 | 25.47 | 323,777 | -0.44(-1.70%) |
Nov 22, 2010 | 26.00 | 26.00 | 25.57 | 25.91 | 375,537 | -0.09(-0.35%) |
Nov 19, 2010 | 25.82 | 26.28 | 25.54 | 26.00 | 1,152,528 | +0.16(+0.62%) |
Nov 18, 2010 | 26.15 | 26.15 | 25.84 | 25.84 | 374,681 | -0.16(-0.62%) |
Nov 17, 2010 | 25.50 | 26.09 | 25.26 | 26.00 | 1,244,042 | +0.31(+1.21%) |
Nov 16, 2010 | 26.51 | 26.51 | 25.40 | 25.69 | 653,757 | -0.85(-3.20%) |
Nov 15, 2010 | 25.06 | 26.59 | 25.06 | 26.54 | 559,114 | +1.44(+5.74%) |
Nov 12, 2010 | 25.25 | 25.53 | 24.81 | 25.10 | 565,126 | -0.38(-1.49%) |
Nov 11, 2010 | 25.59 | 26.47 | 25.26 | 25.48 | 950,104 | +0.48(+1.92%) |
Nov 10, 2010 | 23.99 | 25.08 | 23.80 | 25.00 | 375,195 | +0.65(+2.67%) |
Nov 09, 2010 | 24.40 | 24.95 | 24.35 | 24.35 | 191,567 | -0.22(-0.90%) |
Nov 08, 2010 | 24.08 | 24.93 | 24.03 | 24.57 | 420,221 | +0.40(+1.65%) |
Nov 05, 2010 | 23.64 | 24.27 | 23.64 | 24.17 | 328,634 | +0.45(+1.90%) |
Nov 04, 2010 | 23.80 | 24.07 | 23.68 | 23.72 | 615,826 | +0.00(+0.00%) |
Nov 03, 2010 | 23.68 | 24.04 | 23.56 | 23.72 | 594,363 | -0.09(-0.38%) |
Nov 02, 2010 | 23.64 | 23.90 | 23.53 | 23.81 | 531,257 | +0.06(+0.25%) |