Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.24 | 30.16 | 29.18 | 29.69 | 71,424 | +0.18(+0.60%) |
Jan 28, 2011 | 28.05 | 29.78 | 28.05 | 29.51 | 96,564 | +2.36(+8.69%) |
Jan 27, 2011 | 26.99 | 27.62 | 26.58 | 27.15 | 79,248 | +0.32(+1.19%) |
Jan 26, 2011 | 26.22 | 26.89 | 26.22 | 26.83 | 32,852 | +0.63(+2.41%) |
Jan 25, 2011 | 25.82 | 26.25 | 25.82 | 26.20 | 26,697 | +0.38(+1.48%) |
Jan 24, 2011 | 26.11 | 26.42 | 25.73 | 25.82 | 23,806 | -0.19(-0.72%) |
Jan 21, 2011 | 26.04 | 26.66 | 25.89 | 26.00 | 38,909 | +0.14(+0.55%) |
Jan 20, 2011 | 25.84 | 26.43 | 25.65 | 25.86 | 71,959 | +0.06(+0.24%) |
Jan 19, 2011 | 26.49 | 26.49 | 25.77 | 25.80 | 110,008 | -0.66(-2.49%) |
Jan 18, 2011 | 27.45 | 27.45 | 25.89 | 26.46 | 72,590 | -0.20(-0.77%) |
Jan 14, 2011 | 26.51 | 26.88 | 26.32 | 26.66 | 34,622 | +0.15(+0.57%) |
Jan 13, 2011 | 26.95 | 27.03 | 26.34 | 26.51 | 22,770 | -0.39(-1.46%) |
Jan 12, 2011 | 27.35 | 27.67 | 26.71 | 26.90 | 37,391 | -0.10(-0.36%) |
Jan 11, 2011 | 26.98 | 27.47 | 26.89 | 27.00 | 25,716 | +0.25(+0.93%) |
Jan 10, 2011 | 26.91 | 27.08 | 26.55 | 26.75 | 27,661 | -0.28(-1.05%) |
Jan 07, 2011 | 27.49 | 27.62 | 26.26 | 27.04 | 54,455 | -0.34(-1.24%) |
Jan 06, 2011 | 27.37 | 27.49 | 26.99 | 27.38 | 40,593 | -0.07(-0.26%) |
Jan 05, 2011 | 27.47 | 27.82 | 27.02 | 27.45 | 75,630 | -0.01(-0.03%) |
Jan 04, 2011 | 28.36 | 28.36 | 26.53 | 27.46 | 34,768 | -0.93(-3.26%) |
Jan 03, 2011 | 27.10 | 28.56 | 26.93 | 28.38 | 29,272 | +1.75(+6.59%) |
Dec 31, 2010 | 27.31 | 27.68 | 26.60 | 26.63 | 49,555 | -0.69(-2.54%) |
Dec 30, 2010 | 27.86 | 27.86 | 27.32 | 27.32 | 14,182 | -0.59(-2.11%) |
Dec 29, 2010 | 28.75 | 28.94 | 27.91 | 27.91 | 45,167 | -0.83(-2.88%) |
Dec 28, 2010 | 28.58 | 28.97 | 28.40 | 28.74 | 31,686 | +0.12(+0.40%) |
Dec 27, 2010 | 28.24 | 28.69 | 28.09 | 28.62 | 16,098 | +0.46(+1.64%) |
Dec 23, 2010 | 28.51 | 28.51 | 28.10 | 28.16 | 14,908 | -0.23(-0.82%) |
Dec 22, 2010 | 27.58 | 28.71 | 27.58 | 28.39 | 60,424 | +0.93(+3.40%) |
Dec 21, 2010 | 27.15 | 27.60 | 27.01 | 27.46 | 38,531 | +0.35(+1.28%) |
Dec 20, 2010 | 27.06 | 27.42 | 27.02 | 27.11 | 35,630 | +0.09(+0.33%) |
Dec 17, 2010 | 27.40 | 27.40 | 26.59 | 27.02 | 121,446 | -0.38(-1.40%) |
Dec 16, 2010 | 26.99 | 27.48 | 26.99 | 27.40 | 35,867 | +0.45(+1.69%) |
Dec 15, 2010 | 27.23 | 27.46 | 26.89 | 26.95 | 54,312 | -0.25(-0.92%) |
Dec 14, 2010 | 27.09 | 27.29 | 26.94 | 27.20 | 25,972 | +0.27(+0.99%) |
Dec 13, 2010 | 27.31 | 27.35 | 26.82 | 26.93 | 44,167 | -0.21(-0.79%) |
Dec 10, 2010 | 26.51 | 27.21 | 26.39 | 27.14 | 37,280 | +0.53(+2.01%) |
Dec 09, 2010 | 26.70 | 26.91 | 26.22 | 26.61 | 61,372 | +0.17(+0.64%) |
Dec 08, 2010 | 27.09 | 27.09 | 26.35 | 26.44 | 57,034 | -0.58(-2.14%) |
Dec 07, 2010 | 27.07 | 27.17 | 26.93 | 27.02 | 35,761 | +0.17(+0.63%) |
Dec 06, 2010 | 26.84 | 27.05 | 26.26 | 26.85 | 38,846 | -0.20(-0.72%) |
Dec 03, 2010 | 27.06 | 27.20 | 26.70 | 27.05 | 42,786 | -0.12(-0.43%) |
Dec 02, 2010 | 26.24 | 27.27 | 26.24 | 27.16 | 23,189 | +0.28(+1.06%) |
Dec 01, 2010 | 26.93 | 26.95 | 26.67 | 26.88 | 35,928 | +0.26(+0.97%) |
Nov 30, 2010 | 26.55 | 26.85 | 26.16 | 26.62 | 77,504 | -0.20(-0.76%) |
Nov 29, 2010 | 26.09 | 26.92 | 25.53 | 26.82 | 60,184 | +0.52(+1.96%) |
Nov 26, 2010 | 26.48 | 26.57 | 26.04 | 26.31 | 10,872 | -0.30(-1.14%) |
Nov 24, 2010 | 25.92 | 26.61 | 26.61 | 26.61 | 33,309 | +0.92(+3.57%) |
Nov 23, 2010 | 25.50 | 25.74 | 25.27 | 25.69 | 29,736 | -0.14(-0.55%) |
Nov 22, 2010 | 25.42 | 26.07 | 25.39 | 25.84 | 32,724 | +0.52(+2.04%) |
Nov 19, 2010 | 25.59 | 25.59 | 24.71 | 25.32 | 43,542 | -0.27(-1.04%) |
Nov 18, 2010 | 25.36 | 26.08 | 25.20 | 25.59 | 27,282 | +0.62(+2.50%) |
Nov 17, 2010 | 25.03 | 25.23 | 24.78 | 24.96 | 24,523 | -0.05(-0.21%) |
Nov 16, 2010 | 25.37 | 25.37 | 24.68 | 25.02 | 58,690 | -0.45(-1.75%) |
Nov 15, 2010 | 25.64 | 25.75 | 25.37 | 25.46 | 22,570 | +0.08(+0.32%) |
Nov 12, 2010 | 25.37 | 25.49 | 24.94 | 25.38 | 57,014 | -0.21(-0.83%) |
Nov 11, 2010 | 26.08 | 26.33 | 25.39 | 25.59 | 67,717 | -0.94(-3.56%) |
Nov 10, 2010 | 26.12 | 26.60 | 25.89 | 26.54 | 30,683 | +0.53(+2.05%) |
Nov 09, 2010 | 26.45 | 26.45 | 25.86 | 26.00 | 58,384 | -0.36(-1.35%) |
Nov 08, 2010 | 26.43 | 26.52 | 26.21 | 26.36 | 49,619 | -0.13(-0.50%) |
Nov 05, 2010 | 26.08 | 26.66 | 26.06 | 26.49 | 42,852 | +0.53(+2.06%) |
Nov 04, 2010 | 26.02 | 26.02 | 25.54 | 25.96 | 59,558 | +0.56(+2.21%) |
Nov 03, 2010 | 25.11 | 25.73 | 25.04 | 25.40 | 46,485 | +0.30(+1.20%) |
Nov 02, 2010 | 24.87 | 25.30 | 24.71 | 25.10 | 47,871 | +0.52(+2.10%) |