Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.74 | 26.44 | 25.56 | 25.84 | 181,976 | +0.24(+0.94%) |
Jan 28, 2011 | 26.96 | 27.18 | 25.59 | 25.59 | 175,697 | -1.44(-5.33%) |
Jan 27, 2011 | 27.29 | 27.35 | 26.78 | 27.04 | 49,030 | -0.18(-0.66%) |
Jan 26, 2011 | 26.66 | 27.55 | 26.66 | 27.22 | 65,139 | +0.60(+2.26%) |
Jan 25, 2011 | 26.36 | 26.68 | 26.01 | 26.62 | 133,489 | +0.21(+0.81%) |
Jan 24, 2011 | 27.11 | 27.14 | 26.00 | 26.40 | 215,356 | -0.67(-2.47%) |
Jan 21, 2011 | 27.13 | 27.20 | 26.87 | 27.07 | 116,224 | +0.09(+0.35%) |
Jan 20, 2011 | 27.11 | 27.23 | 26.57 | 26.98 | 186,905 | -0.41(-1.50%) |
Jan 19, 2011 | 27.83 | 27.94 | 27.23 | 27.39 | 222,910 | -0.43(-1.54%) |
Jan 18, 2011 | 27.86 | 27.97 | 27.62 | 27.82 | 111,842 | -0.22(-0.80%) |
Jan 14, 2011 | 28.20 | 28.20 | 27.81 | 28.04 | 97,026 | -0.19(-0.67%) |
Jan 13, 2011 | 28.25 | 28.38 | 27.92 | 28.23 | 119,771 | -0.18(-0.63%) |
Jan 12, 2011 | 28.38 | 28.43 | 28.20 | 28.41 | 128,003 | +0.30(+1.07%) |
Jan 11, 2011 | 28.32 | 28.53 | 28.02 | 28.11 | 80,671 | -0.09(-0.30%) |
Jan 10, 2011 | 27.36 | 28.51 | 27.24 | 28.20 | 117,522 | +0.64(+2.34%) |
Jan 07, 2011 | 28.02 | 28.02 | 26.87 | 27.55 | 169,841 | -0.68(-2.40%) |
Jan 06, 2011 | 29.14 | 29.27 | 27.84 | 28.23 | 220,971 | -1.00(-3.41%) |
Jan 05, 2011 | 29.27 | 29.63 | 28.90 | 29.23 | 242,470 | -0.21(-0.70%) |
Jan 04, 2011 | 30.44 | 30.50 | 28.87 | 29.43 | 300,498 | -0.82(-2.72%) |
Jan 03, 2011 | 28.97 | 30.48 | 28.93 | 30.26 | 237,183 | +2.44(+8.76%) |
Dec 31, 2010 | 28.14 | 28.37 | 27.82 | 27.82 | 56,633 | -0.46(-1.64%) |
Dec 30, 2010 | 28.28 | 28.62 | 28.24 | 28.28 | 102,984 | -0.10(-0.36%) |
Dec 29, 2010 | 28.33 | 28.43 | 28.00 | 28.38 | 71,686 | +0.07(+0.24%) |
Dec 28, 2010 | 28.42 | 28.49 | 28.11 | 28.32 | 55,630 | -0.32(-1.11%) |
Dec 27, 2010 | 28.32 | 28.84 | 28.27 | 28.63 | 43,731 | +0.17(+0.59%) |
Dec 23, 2010 | 28.19 | 28.58 | 28.19 | 28.47 | 69,997 | +0.24(+0.84%) |
Dec 22, 2010 | 28.26 | 28.40 | 27.96 | 28.23 | 68,533 | -0.05(-0.18%) |
Dec 21, 2010 | 27.84 | 28.34 | 27.65 | 28.28 | 55,285 | +0.66(+2.39%) |
Dec 20, 2010 | 27.85 | 27.90 | 27.24 | 27.62 | 65,061 | -0.23(-0.83%) |
Dec 17, 2010 | 27.83 | 27.91 | 27.45 | 27.85 | 231,250 | -0.02(-0.06%) |
Dec 16, 2010 | 28.17 | 28.21 | 27.58 | 27.87 | 131,723 | -0.18(-0.64%) |
Dec 15, 2010 | 27.92 | 28.43 | 27.91 | 28.05 | 138,317 | +0.17(+0.62%) |
Dec 14, 2010 | 27.92 | 28.02 | 27.66 | 27.88 | 213,266 | -0.03(-0.09%) |
Dec 13, 2010 | 28.23 | 28.26 | 27.88 | 27.90 | 76,332 | -0.23(-0.82%) |
Dec 10, 2010 | 27.79 | 28.32 | 27.48 | 28.14 | 124,754 | +0.37(+1.33%) |
Dec 09, 2010 | 28.14 | 28.14 | 27.59 | 27.77 | 128,965 | -0.07(-0.25%) |
Dec 08, 2010 | 27.90 | 28.07 | 27.59 | 27.84 | 154,736 | -0.06(-0.22%) |
Dec 07, 2010 | 27.90 | 28.35 | 27.59 | 27.90 | 239,432 | +0.42(+1.53%) |
Dec 06, 2010 | 27.10 | 27.54 | 26.88 | 27.47 | 85,492 | +0.22(+0.82%) |
Dec 03, 2010 | 26.56 | 27.38 | 26.56 | 27.25 | 68,793 | +0.43(+1.60%) |
Dec 02, 2010 | 25.94 | 27.03 | 25.94 | 26.82 | 193,967 | +0.02(+0.06%) |
Dec 01, 2010 | 26.28 | 27.09 | 25.78 | 26.80 | 126,322 | +1.10(+4.27%) |
Nov 30, 2010 | 26.20 | 26.39 | 25.69 | 25.71 | 266,322 | -0.85(-3.20%) |
Nov 29, 2010 | 26.99 | 27.12 | 26.34 | 26.56 | 146,234 | -0.70(-2.58%) |
Nov 26, 2010 | 27.35 | 27.47 | 27.15 | 27.26 | 57,220 | -0.38(-1.37%) |
Nov 24, 2010 | 27.20 | 27.64 | 27.64 | 27.64 | 180,356 | +0.70(+2.58%) |
Nov 23, 2010 | 27.35 | 27.35 | 26.82 | 26.94 | 149,781 | -0.68(-2.45%) |
Nov 22, 2010 | 27.36 | 27.79 | 26.86 | 27.62 | 158,121 | +0.09(+0.31%) |
Nov 19, 2010 | 26.53 | 27.65 | 26.38 | 27.53 | 238,315 | +1.03(+3.89%) |
Nov 18, 2010 | 26.30 | 26.71 | 26.30 | 26.50 | 124,386 | +0.61(+2.35%) |
Nov 17, 2010 | 25.82 | 25.95 | 25.66 | 25.90 | 101,652 | +0.10(+0.40%) |
Nov 16, 2010 | 25.75 | 25.93 | 25.44 | 25.79 | 284,801 | +0.00(+0.00%) |
Nov 15, 2010 | 26.00 | 26.26 | 25.71 | 25.79 | 142,361 | +0.03(+0.13%) |
Nov 12, 2010 | 26.49 | 26.66 | 25.71 | 25.76 | 176,253 | -1.10(-4.09%) |
Nov 11, 2010 | 26.77 | 27.03 | 26.62 | 26.86 | 103,877 | -0.28(-1.04%) |
Nov 10, 2010 | 27.07 | 27.41 | 26.65 | 27.14 | 106,979 | +0.06(+0.22%) |
Nov 09, 2010 | 27.51 | 27.64 | 26.98 | 27.08 | 131,434 | -0.45(-1.65%) |
Nov 08, 2010 | 27.29 | 27.78 | 27.15 | 27.53 | 123,300 | +0.12(+0.44%) |
Nov 05, 2010 | 26.93 | 27.42 | 26.70 | 27.41 | 158,806 | +0.53(+1.98%) |
Nov 04, 2010 | 25.90 | 26.88 | 25.78 | 26.88 | 155,453 | +1.42(+5.60%) |
Nov 03, 2010 | 26.19 | 26.20 | 25.24 | 25.46 | 213,542 | -0.76(-2.88%) |
Nov 02, 2010 | 25.59 | 26.21 | 25.50 | 26.21 | 113,235 | +0.87(+3.42%) |