Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.86 | 28.40 | 27.76 | 28.39 | 873,121 | +0.73(+2.62%) |
Jan 28, 2011 | 27.80 | 27.89 | 27.60 | 27.66 | 556,056 | -0.14(-0.49%) |
Jan 27, 2011 | 27.90 | 27.95 | 27.65 | 27.80 | 436,175 | -0.07(-0.27%) |
Jan 26, 2011 | 27.34 | 27.95 | 27.34 | 27.87 | 466,851 | +0.62(+2.26%) |
Jan 25, 2011 | 27.29 | 27.34 | 27.00 | 27.25 | 400,342 | -0.11(-0.40%) |
Jan 24, 2011 | 27.29 | 27.42 | 27.17 | 27.36 | 445,175 | +0.05(+0.17%) |
Jan 21, 2011 | 27.42 | 27.47 | 27.18 | 27.31 | 251,188 | +0.15(+0.55%) |
Jan 20, 2011 | 27.17 | 27.22 | 26.79 | 27.17 | 311,377 | -0.19(-0.69%) |
Jan 19, 2011 | 27.76 | 27.76 | 27.32 | 27.36 | 296,074 | -0.32(-1.15%) |
Jan 18, 2011 | 27.47 | 27.70 | 27.40 | 27.67 | 347,007 | +0.22(+0.79%) |
Jan 14, 2011 | 27.10 | 27.47 | 27.00 | 27.46 | 289,913 | +0.35(+1.27%) |
Jan 13, 2011 | 27.24 | 27.29 | 27.03 | 27.11 | 294,280 | -0.07(-0.25%) |
Jan 12, 2011 | 27.07 | 27.21 | 26.96 | 27.18 | 268,313 | +0.34(+1.26%) |
Jan 11, 2011 | 26.58 | 26.85 | 26.55 | 26.84 | 427,172 | +0.43(+1.62%) |
Jan 10, 2011 | 26.43 | 26.47 | 26.23 | 26.41 | 331,355 | -0.09(-0.33%) |
Jan 07, 2011 | 26.40 | 26.58 | 26.29 | 26.50 | 508,354 | +0.17(+0.64%) |
Jan 06, 2011 | 26.64 | 26.64 | 26.24 | 26.33 | 538,571 | -0.19(-0.72%) |
Jan 05, 2011 | 26.31 | 26.56 | 26.20 | 26.52 | 433,599 | +0.07(+0.28%) |
Jan 04, 2011 | 26.75 | 26.77 | 26.22 | 26.45 | 551,254 | -0.16(-0.61%) |
Jan 03, 2011 | 26.67 | 26.77 | 26.57 | 26.61 | 414,158 | +0.20(+0.77%) |
Dec 31, 2010 | 26.43 | 26.53 | 26.32 | 26.41 | 159,388 | -0.01(-0.05%) |
Dec 30, 2010 | 26.41 | 26.52 | 26.31 | 26.42 | 185,995 | +0.03(+0.13%) |
Dec 29, 2010 | 26.26 | 26.46 | 26.20 | 26.39 | 183,650 | +0.21(+0.80%) |
Dec 28, 2010 | 26.17 | 26.20 | 26.04 | 26.18 | 209,593 | +0.12(+0.44%) |
Dec 27, 2010 | 26.07 | 26.09 | 25.98 | 26.06 | 190,228 | -0.10(-0.39%) |
Dec 23, 2010 | 26.10 | 26.20 | 26.07 | 26.16 | 208,989 | +0.05(+0.18%) |
Dec 22, 2010 | 26.10 | 26.13 | 26.03 | 26.12 | 298,622 | +0.09(+0.35%) |
Dec 21, 2010 | 25.93 | 26.06 | 25.84 | 26.02 | 273,160 | +0.22(+0.84%) |
Dec 20, 2010 | 25.69 | 25.86 | 25.58 | 25.81 | 611,911 | +0.18(+0.69%) |
Dec 17, 2010 | 25.65 | 25.69 | 25.52 | 25.63 | 353,597 | +0.00(+0.00%) |
Dec 16, 2010 | 25.49 | 25.64 | 25.31 | 25.63 | 132,637 | +0.16(+0.64%) |
Dec 15, 2010 | 25.57 | 25.73 | 25.46 | 25.47 | 160,927 | -0.18(-0.69%) |
Dec 14, 2010 | 25.78 | 25.84 | 25.57 | 25.65 | 525,956 | -0.09(-0.34%) |
Dec 13, 2010 | 25.71 | 25.94 | 25.70 | 25.73 | 248,709 | +0.20(+0.77%) |
Dec 10, 2010 | 25.49 | 25.55 | 25.38 | 25.54 | 148,519 | +0.11(+0.45%) |
Dec 09, 2010 | 25.52 | 25.55 | 25.22 | 25.42 | 417,666 | +0.06(+0.24%) |
Dec 08, 2010 | 25.52 | 25.61 | 25.25 | 25.36 | 215,950 | -0.09(-0.37%) |
Dec 07, 2010 | 25.85 | 25.87 | 25.42 | 25.46 | 160,831 | -0.07(-0.29%) |
Dec 06, 2010 | 25.44 | 25.59 | 25.39 | 25.53 | 231,572 | +0.09(+0.35%) |
Dec 03, 2010 | 25.25 | 25.46 | 25.17 | 25.44 | 174,746 | +0.13(+0.51%) |
Dec 02, 2010 | 25.00 | 25.34 | 24.98 | 25.32 | 221,951 | +0.34(+1.38%) |
Dec 01, 2010 | 24.66 | 25.03 | 24.66 | 24.97 | 478,145 | +0.69(+2.84%) |
Nov 30, 2010 | 24.09 | 24.48 | 24.02 | 24.28 | 378,021 | -0.10(-0.42%) |
Nov 29, 2010 | 24.12 | 24.43 | 23.89 | 24.38 | 630,379 | +0.15(+0.61%) |
Nov 26, 2010 | 24.30 | 24.39 | 24.17 | 24.23 | 82,315 | -0.26(-1.05%) |
Nov 24, 2010 | 24.26 | 24.49 | 24.49 | 24.49 | 309,724 | +0.39(+1.60%) |
Nov 23, 2010 | 24.21 | 24.21 | 23.90 | 24.11 | 275,350 | -0.46(-1.87%) |
Nov 22, 2010 | 24.54 | 24.57 | 24.12 | 24.57 | 323,347 | -0.08(-0.33%) |
Nov 19, 2010 | 24.46 | 24.65 | 24.23 | 24.65 | 199,971 | +0.16(+0.66%) |
Nov 18, 2010 | 24.25 | 24.52 | 24.23 | 24.48 | 138,513 | +0.51(+2.11%) |
Nov 17, 2010 | 23.86 | 24.11 | 23.77 | 23.98 | 191,541 | +0.09(+0.40%) |
Nov 16, 2010 | 24.13 | 24.13 | 23.71 | 23.88 | 236,289 | -0.49(-2.00%) |
Nov 15, 2010 | 24.54 | 24.61 | 24.35 | 24.37 | 425,186 | -0.09(-0.36%) |
Nov 12, 2010 | 24.58 | 24.68 | 24.25 | 24.46 | 160,042 | -0.36(-1.47%) |
Nov 11, 2010 | 24.46 | 24.82 | 24.45 | 24.82 | 281,778 | +0.24(+0.96%) |
Nov 10, 2010 | 24.33 | 24.60 | 24.11 | 24.59 | 179,687 | +0.32(+1.31%) |
Nov 09, 2010 | 24.39 | 24.58 | 24.14 | 24.27 | 565,559 | -0.01(-0.03%) |
Nov 08, 2010 | 24.03 | 24.28 | 24.00 | 24.27 | 191,540 | +0.12(+0.50%) |
Nov 05, 2010 | 24.07 | 24.15 | 23.98 | 24.15 | 194,266 | +0.09(+0.39%) |
Nov 04, 2010 | 23.65 | 24.08 | 23.65 | 24.06 | 250,046 | +0.69(+2.95%) |
Nov 03, 2010 | 23.38 | 23.40 | 23.06 | 23.37 | 311,023 | +0.05(+0.23%) |
Nov 02, 2010 | 23.23 | 23.41 | 23.15 | 23.32 | 150,582 | +0.26(+1.14%) |