Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.30 | 26.30 | 24.80 | 24.94 | 126,240 | -1.25(-4.77%) |
Jan 28, 2011 | 26.73 | 26.78 | 25.91 | 26.19 | 54,464 | -0.64(-2.39%) |
Jan 27, 2011 | 27.29 | 27.50 | 26.70 | 26.83 | 21,897 | -0.61(-2.22%) |
Jan 26, 2011 | 26.55 | 27.59 | 26.55 | 27.44 | 17,031 | +0.62(+2.31%) |
Jan 25, 2011 | 26.42 | 26.90 | 26.37 | 26.82 | 25,812 | +0.26(+0.98%) |
Jan 24, 2011 | 26.46 | 26.76 | 26.33 | 26.56 | 29,775 | +0.03(+0.11%) |
Jan 21, 2011 | 26.52 | 26.70 | 26.32 | 26.53 | 62,116 | +0.05(+0.17%) |
Jan 20, 2011 | 25.97 | 26.67 | 25.97 | 26.48 | 96,032 | +0.34(+1.32%) |
Jan 19, 2011 | 27.36 | 27.36 | 25.87 | 26.14 | 74,801 | -1.19(-4.35%) |
Jan 18, 2011 | 27.82 | 27.82 | 27.32 | 27.33 | 21,783 | -0.65(-2.32%) |
Jan 14, 2011 | 27.76 | 28.00 | 27.66 | 27.98 | 16,269 | +0.12(+0.43%) |
Jan 13, 2011 | 27.34 | 27.86 | 27.18 | 27.86 | 22,239 | +0.41(+1.49%) |
Jan 12, 2011 | 28.03 | 28.06 | 27.39 | 27.45 | 33,705 | -0.52(-1.86%) |
Jan 11, 2011 | 27.82 | 28.33 | 27.63 | 27.97 | 25,339 | +0.16(+0.58%) |
Jan 10, 2011 | 28.04 | 28.04 | 26.83 | 27.81 | 34,110 | -0.26(-0.93%) |
Jan 07, 2011 | 27.40 | 28.20 | 27.20 | 28.07 | 89,439 | +0.51(+1.85%) |
Jan 06, 2011 | 27.70 | 27.86 | 27.24 | 27.56 | 30,503 | -0.20(-0.72%) |
Jan 05, 2011 | 27.57 | 27.89 | 27.42 | 27.76 | 69,170 | +0.15(+0.54%) |
Jan 04, 2011 | 27.83 | 27.83 | 27.13 | 27.61 | 130,013 | -0.22(-0.79%) |
Jan 03, 2011 | 27.35 | 27.90 | 26.92 | 27.83 | 83,556 | +0.75(+2.77%) |
Dec 31, 2010 | 27.17 | 27.46 | 26.75 | 27.08 | 32,307 | +0.15(+0.56%) |
Dec 30, 2010 | 26.50 | 27.15 | 26.50 | 26.93 | 27,634 | +0.40(+1.51%) |
Dec 29, 2010 | 26.43 | 26.96 | 26.31 | 26.53 | 63,236 | +0.25(+0.95%) |
Dec 28, 2010 | 26.49 | 26.64 | 26.21 | 26.28 | 36,653 | -0.25(-0.94%) |
Dec 27, 2010 | 26.67 | 26.96 | 26.43 | 26.53 | 17,854 | -0.16(-0.60%) |
Dec 23, 2010 | 26.81 | 27.04 | 26.43 | 26.69 | 20,485 | +0.08(+0.30%) |
Dec 22, 2010 | 26.85 | 26.85 | 26.20 | 26.61 | 46,795 | -0.17(-0.63%) |
Dec 21, 2010 | 26.30 | 26.84 | 26.00 | 26.78 | 26,685 | +0.56(+2.14%) |
Dec 20, 2010 | 26.27 | 26.42 | 24.55 | 26.22 | 57,739 | -0.01(-0.04%) |
Dec 17, 2010 | 26.45 | 26.62 | 26.23 | 26.23 | 74,040 | -0.25(-0.94%) |
Dec 16, 2010 | 25.65 | 26.62 | 25.65 | 26.48 | 57,402 | -0.02(-0.08%) |
Dec 15, 2010 | 26.85 | 26.97 | 26.24 | 26.50 | 52,972 | -0.46(-1.71%) |
Dec 14, 2010 | 26.58 | 27.24 | 26.35 | 26.96 | 39,034 | +0.53(+2.01%) |
Dec 13, 2010 | 26.83 | 26.93 | 26.40 | 26.43 | 34,935 | -0.34(-1.27%) |
Dec 10, 2010 | 26.62 | 27.38 | 26.62 | 26.77 | 67,970 | -0.31(-1.14%) |
Dec 09, 2010 | 26.68 | 27.30 | 26.41 | 27.08 | 60,349 | +0.65(+2.46%) |
Dec 08, 2010 | 26.08 | 26.61 | 26.08 | 26.43 | 39,517 | +0.39(+1.50%) |
Dec 07, 2010 | 25.58 | 26.11 | 25.51 | 26.04 | 59,544 | +0.48(+1.88%) |
Dec 06, 2010 | 25.53 | 25.89 | 25.32 | 25.56 | 63,421 | -0.09(-0.35%) |
Dec 03, 2010 | 25.09 | 25.87 | 25.00 | 25.65 | 39,311 | +0.44(+1.75%) |
Dec 02, 2010 | 25.36 | 25.36 | 25.13 | 25.21 | 85,615 | -0.09(-0.36%) |
Dec 01, 2010 | 25.80 | 25.80 | 25.17 | 25.30 | 89,116 | -0.03(-0.12%) |
Nov 30, 2010 | 25.35 | 25.62 | 25.19 | 25.33 | 89,124 | -0.17(-0.67%) |
Nov 29, 2010 | 25.00 | 25.74 | 24.83 | 25.50 | 64,531 | +0.43(+1.72%) |
Nov 26, 2010 | 25.22 | 25.50 | 25.06 | 25.07 | 20,784 | -0.14(-0.56%) |
Nov 24, 2010 | 25.74 | 25.21 | 25.21 | 25.21 | 56,658 | -0.28(-1.10%) |
Nov 23, 2010 | 25.06 | 25.54 | 24.87 | 25.49 | 100,278 | +0.10(+0.39%) |
Nov 22, 2010 | 25.24 | 25.84 | 24.84 | 25.39 | 128,770 | +0.13(+0.51%) |
Nov 19, 2010 | 25.75 | 26.20 | 24.11 | 25.26 | 825,336 | -3.11(-10.96%) |
Nov 18, 2010 | 27.55 | 28.41 | 27.55 | 28.37 | 87,536 | +0.88(+3.20%) |
Nov 17, 2010 | 27.41 | 27.60 | 27.04 | 27.49 | 35,448 | +0.16(+0.59%) |
Nov 16, 2010 | 28.22 | 28.25 | 27.00 | 27.33 | 89,143 | -0.96(-3.39%) |
Nov 15, 2010 | 28.50 | 29.04 | 28.27 | 28.29 | 53,448 | -0.52(-1.80%) |
Nov 12, 2010 | 29.05 | 29.41 | 28.80 | 28.81 | 39,767 | -0.54(-1.84%) |
Nov 11, 2010 | 29.47 | 29.74 | 29.01 | 29.35 | 28,756 | -0.45(-1.51%) |
Nov 10, 2010 | 29.94 | 30.10 | 29.32 | 29.80 | 48,717 | -0.13(-0.43%) |
Nov 09, 2010 | 29.96 | 30.00 | 29.82 | 29.93 | 90,119 | +0.11(+0.37%) |
Nov 08, 2010 | 28.57 | 29.93 | 28.28 | 29.82 | 34,572 | +1.08(+3.76%) |
Nov 05, 2010 | 28.51 | 29.23 | 28.29 | 28.74 | 45,533 | +0.30(+1.05%) |
Nov 04, 2010 | 28.25 | 28.51 | 28.25 | 28.44 | 63,451 | +0.69(+2.49%) |
Nov 03, 2010 | 28.25 | 28.34 | 27.41 | 27.75 | 45,844 | -0.50(-1.77%) |
Nov 02, 2010 | 27.00 | 28.40 | 26.81 | 28.25 | 92,225 | +1.45(+5.41%) |