Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.11 | 27.29 | 27.11 | 27.17 | 9,436 | -0.02(-0.07%) |
Jan 28, 2011 | 27.61 | 27.61 | 27.13 | 27.19 | 15,221 | -0.63(-2.26%) |
Jan 27, 2011 | 27.59 | 27.82 | 27.59 | 27.82 | 11,603 | +0.13(+0.46%) |
Jan 26, 2011 | 27.45 | 27.69 | 27.45 | 27.69 | 10,713 | +0.30(+1.08%) |
Jan 25, 2011 | 27.21 | 27.40 | 27.21 | 27.40 | 10,893 | +0.22(+0.81%) |
Jan 24, 2011 | 27.24 | 27.28 | 27.18 | 27.18 | 6,063 | +0.05(+0.17%) |
Jan 21, 2011 | 27.37 | 27.37 | 27.13 | 27.13 | 3,542 | -0.09(-0.34%) |
Jan 20, 2011 | 27.31 | 27.31 | 27.14 | 27.22 | 1,745 | -0.09(-0.32%) |
Jan 19, 2011 | 27.65 | 27.65 | 27.27 | 27.31 | 7,599 | -0.46(-1.66%) |
Jan 18, 2011 | 27.75 | 27.77 | 27.62 | 27.77 | 3,423 | +0.11(+0.40%) |
Jan 14, 2011 | 27.32 | 27.66 | 27.32 | 27.66 | 6,980 | +0.23(+0.84%) |
Jan 13, 2011 | 27.47 | 27.55 | 27.43 | 27.43 | 13,223 | +0.02(+0.09%) |
Jan 12, 2011 | 27.38 | 27.49 | 27.38 | 27.41 | 3,684 | +0.11(+0.39%) |
Jan 11, 2011 | 27.28 | 27.37 | 27.27 | 27.30 | 2,804 | +0.10(+0.37%) |
Jan 10, 2011 | 27.02 | 27.20 | 26.90 | 27.20 | 3,330 | +0.20(+0.76%) |
Jan 07, 2011 | 27.10 | 27.16 | 26.89 | 27.00 | 10,502 | -0.11(-0.42%) |
Jan 06, 2011 | 27.14 | 27.19 | 27.07 | 27.11 | 5,546 | +0.04(+0.17%) |
Jan 05, 2011 | 26.87 | 27.11 | 26.87 | 27.07 | 8,801 | +0.16(+0.58%) |
Jan 04, 2011 | 27.16 | 27.18 | 26.80 | 26.91 | 43,613 | -0.32(-1.18%) |
Jan 03, 2011 | 27.05 | 27.31 | 27.05 | 27.23 | 11,105 | +0.38(+1.42%) |
Dec 31, 2010 | 26.99 | 27.08 | 26.84 | 26.85 | 9,875 | -0.22(-0.81%) |
Dec 30, 2010 | 27.04 | 27.10 | 27.03 | 27.07 | 6,921 | +0.01(+0.02%) |
Dec 29, 2010 | 27.08 | 27.11 | 27.01 | 27.06 | 7,324 | +0.02(+0.08%) |
Dec 28, 2010 | 26.99 | 27.07 | 26.95 | 27.04 | 14,864 | -0.10(-0.36%) |
Dec 27, 2010 | 27.02 | 27.14 | 26.99 | 27.14 | 8,121 | -0.04(-0.14%) |
Dec 23, 2010 | 27.22 | 27.22 | 27.16 | 27.18 | 2,329 | +0.02(+0.07%) |
Dec 22, 2010 | 27.22 | 27.26 | 27.16 | 27.16 | 7,699 | -0.04(-0.16%) |
Dec 21, 2010 | 27.18 | 27.22 | 27.18 | 27.20 | 2,260 | +0.22(+0.83%) |
Dec 20, 2010 | 27.01 | 27.03 | 26.98 | 26.98 | 2,372 | -0.04(-0.13%) |
Dec 17, 2010 | 26.82 | 27.05 | 26.82 | 27.02 | 3,583 | +0.02(+0.06%) |
Dec 16, 2010 | 26.75 | 27.04 | 26.75 | 27.00 | 5,458 | +0.17(+0.63%) |
Dec 15, 2010 | 26.60 | 26.92 | 26.58 | 26.83 | 4,682 | +0.12(+0.45%) |
Dec 14, 2010 | 26.40 | 26.76 | 26.40 | 26.71 | 6,709 | +0.14(+0.53%) |
Dec 13, 2010 | 26.56 | 26.57 | 26.56 | 26.57 | 500 | +0.08(+0.30%) |
Dec 10, 2010 | 26.18 | 26.60 | 26.18 | 26.49 | 7,881 | +0.33(+1.27%) |
Dec 09, 2010 | 26.20 | 26.24 | 26.14 | 26.16 | 5,664 | -0.02(-0.07%) |
Dec 08, 2010 | 26.22 | 26.28 | 26.18 | 26.18 | 3,390 | -0.08(-0.30%) |
Dec 07, 2010 | 26.26 | 26.27 | 26.20 | 26.26 | 5,887 | +0.14(+0.53%) |
Dec 06, 2010 | 26.04 | 26.15 | 26.04 | 26.12 | 11,885 | +0.01(+0.02%) |
Dec 03, 2010 | 26.19 | 26.19 | 25.98 | 26.11 | 4,064 | +0.01(+0.04%) |
Dec 02, 2010 | 26.04 | 26.11 | 26.04 | 26.10 | 1,453 | +0.18(+0.69%) |
Dec 01, 2010 | 25.95 | 26.01 | 25.91 | 25.92 | 12,958 | +0.43(+1.69%) |
Nov 30, 2010 | 25.38 | 25.55 | 25.38 | 25.49 | 3,854 | -0.20(-0.78%) |
Nov 29, 2010 | 25.76 | 25.76 | 25.40 | 25.69 | 7,829 | -0.25(-0.96%) |
Nov 26, 2010 | 25.96 | 25.96 | 25.92 | 25.94 | 642 | -0.04(-0.15%) |
Nov 24, 2010 | 25.96 | 25.98 | 25.98 | 25.98 | 10,673 | +0.28(+1.10%) |
Nov 23, 2010 | 25.66 | 25.76 | 25.62 | 25.70 | 3,694 | -0.17(-0.66%) |
Nov 22, 2010 | 25.78 | 25.91 | 25.71 | 25.87 | 7,942 | +0.03(+0.12%) |
Nov 19, 2010 | 25.66 | 25.94 | 25.66 | 25.84 | 4,299 | +0.04(+0.16%) |
Nov 18, 2010 | 25.79 | 25.86 | 25.79 | 25.80 | 8,482 | +0.34(+1.34%) |
Nov 17, 2010 | 25.41 | 25.54 | 25.36 | 25.46 | 14,664 | +0.06(+0.24%) |
Nov 16, 2010 | 25.61 | 25.66 | 25.35 | 25.40 | 3,312 | -0.55(-2.10%) |
Nov 15, 2010 | 25.84 | 25.95 | 25.84 | 25.95 | 4,826 | +0.08(+0.29%) |
Nov 12, 2010 | 26.00 | 26.08 | 25.81 | 25.87 | 4,696 | -0.30(-1.15%) |
Nov 11, 2010 | 25.86 | 26.17 | 25.86 | 26.17 | 2,867 | +0.12(+0.46%) |
Nov 10, 2010 | 25.65 | 26.06 | 25.65 | 26.05 | 2,442 | +0.19(+0.73%) |
Nov 09, 2010 | 26.00 | 26.05 | 25.86 | 25.86 | 3,799 | -0.10(-0.39%) |
Nov 08, 2010 | 25.82 | 25.97 | 25.82 | 25.96 | 2,828 | +0.14(+0.54%) |
Nov 05, 2010 | 25.91 | 25.95 | 25.82 | 25.82 | 2,990 | +0.01(+0.05%) |
Nov 04, 2010 | 25.66 | 25.86 | 25.66 | 25.81 | 3,354 | +0.37(+1.44%) |
Nov 03, 2010 | 25.55 | 25.60 | 25.42 | 25.44 | 2,537 | -0.10(-0.39%) |
Nov 02, 2010 | 25.42 | 25.56 | 25.40 | 25.54 | 5,398 | +0.49(+1.96%) |