Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.14 | 26.25 | 25.99 | 26.00 | 6,334 | +0.10(+0.39%) |
Jan 28, 2011 | 25.80 | 25.90 | 25.58 | 25.90 | 2,182 | +0.00(+0.00%) |
Jan 27, 2011 | 26.40 | 26.41 | 25.90 | 25.90 | 3,246 | -0.60(-2.26%) |
Jan 26, 2011 | 26.36 | 26.50 | 26.34 | 26.50 | 4,464 | +0.39(+1.49%) |
Jan 25, 2011 | 26.05 | 26.35 | 26.00 | 26.11 | 4,844 | -0.58(-2.17%) |
Jan 24, 2011 | 26.50 | 26.69 | 26.40 | 26.69 | 8,201 | +0.04(+0.15%) |
Jan 21, 2011 | 27.00 | 27.00 | 26.65 | 26.65 | 3,290 | -0.50(-1.84%) |
Jan 20, 2011 | 27.38 | 27.38 | 27.15 | 27.15 | 3,270 | -0.25(-0.91%) |
Jan 19, 2011 | 27.59 | 27.59 | 27.07 | 27.40 | 12,752 | -0.06(-0.22%) |
Jan 18, 2011 | 27.65 | 27.85 | 27.46 | 27.46 | 1,600 | +0.11(+0.40%) |
Jan 14, 2011 | 27.05 | 27.35 | 27.00 | 27.35 | 1,810 | +0.35(+1.30%) |
Jan 13, 2011 | 27.35 | 27.57 | 27.00 | 27.00 | 14,445 | -0.54(-1.96%) |
Jan 12, 2011 | 27.20 | 27.60 | 27.20 | 27.54 | 17,158 | +0.84(+3.15%) |
Jan 11, 2011 | 26.75 | 26.75 | 26.50 | 26.70 | 8,987 | +0.05(+0.19%) |
Jan 10, 2011 | 26.59 | 26.76 | 26.59 | 26.65 | 1,400 | -0.37(-1.37%) |
Jan 07, 2011 | 27.00 | 27.02 | 26.75 | 27.02 | 3,622 | -0.08(-0.30%) |
Jan 06, 2011 | 27.69 | 27.69 | 27.00 | 27.10 | 6,675 | -0.48(-1.74%) |
Jan 05, 2011 | 27.40 | 27.58 | 27.15 | 27.58 | 2,791 | +0.05(+0.18%) |
Jan 04, 2011 | 27.61 | 27.61 | 27.10 | 27.53 | 3,931 | +0.48(+1.77%) |
Jan 03, 2011 | 26.98 | 27.10 | 26.90 | 27.05 | 5,324 | +0.25(+0.93%) |
Dec 31, 2010 | 26.80 | 26.81 | 26.65 | 26.80 | 46,758 | -0.20(-0.74%) |
Dec 30, 2010 | 27.00 | 27.00 | 26.85 | 27.00 | 2,896 | -0.06(-0.22%) |
Dec 29, 2010 | 27.11 | 27.11 | 27.00 | 27.06 | 15,492 | -0.44(-1.60%) |
Dec 28, 2010 | 27.50 | 27.50 | 27.50 | 27.50 | 200 | +0.25(+0.92%) |
Dec 27, 2010 | 27.40 | 27.40 | 27.10 | 27.25 | 4,641 | -0.14(-0.51%) |
Dec 23, 2010 | 27.40 | 27.45 | 27.20 | 27.39 | 6,720 | -0.04(-0.15%) |
Dec 22, 2010 | 27.50 | 27.50 | 27.20 | 27.43 | 7,212 | -0.03(-0.11%) |
Dec 21, 2010 | 27.35 | 27.50 | 27.35 | 27.46 | 8,248 | +0.11(+0.40%) |
Dec 20, 2010 | 26.90 | 27.35 | 26.90 | 27.35 | 7,292 | +0.50(+1.86%) |
Dec 17, 2010 | 27.00 | 27.06 | 26.85 | 26.85 | 5,900 | -0.20(-0.74%) |
Dec 16, 2010 | 27.30 | 27.40 | 27.05 | 27.05 | 3,005 | +0.05(+0.19%) |
Dec 15, 2010 | 27.20 | 27.30 | 27.00 | 27.00 | 3,768 | -0.46(-1.68%) |
Dec 14, 2010 | 27.74 | 27.76 | 27.46 | 27.46 | 2,330 | -0.49(-1.75%) |
Dec 13, 2010 | 27.95 | 28.25 | 27.90 | 27.95 | 4,031 | +0.20(+0.72%) |
Dec 10, 2010 | 27.87 | 28.00 | 27.75 | 27.75 | 11,113 | -0.75(-2.63%) |
Dec 09, 2010 | 28.65 | 28.65 | 28.25 | 28.50 | 1,238 | -1.30(-4.36%) |
Dec 08, 2010 | 29.80 | 29.80 | 29.80 | 29.80 | 1,699 | +0.60(+2.05%) |
Dec 07, 2010 | 28.95 | 29.26 | 28.95 | 29.20 | 1,452 | +0.12(+0.41%) |
Dec 06, 2010 | 29.55 | 29.55 | 28.75 | 29.08 | 11,675 | -0.07(-0.24%) |
Dec 03, 2010 | 29.15 | 29.15 | 29.10 | 29.15 | 1,777 | -0.15(-0.51%) |
Dec 02, 2010 | 28.85 | 29.30 | 28.85 | 29.30 | 1,725 | +0.91(+3.21%) |
Dec 01, 2010 | 28.20 | 28.39 | 27.90 | 28.39 | 4,900 | +1.46(+5.42%) |
Nov 30, 2010 | 26.80 | 27.15 | 26.80 | 26.93 | 1,999 | -0.49(-1.79%) |
Nov 29, 2010 | 27.21 | 27.50 | 27.15 | 27.42 | 2,150 | -0.18(-0.65%) |
Nov 26, 2010 | 27.45 | 27.60 | 27.45 | 27.60 | 3,750 | -0.30(-1.08%) |
Nov 24, 2010 | 27.50 | 27.90 | 27.90 | 27.90 | 2,330 | +0.40(+1.45%) |
Nov 23, 2010 | 27.95 | 27.95 | 27.50 | 27.50 | 4,341 | -1.15(-4.01%) |
Nov 22, 2010 | 28.65 | 28.65 | 28.25 | 28.65 | 3,432 | -0.39(-1.34%) |
Nov 19, 2010 | 28.95 | 29.04 | 28.60 | 29.04 | 1,183 | -0.46(-1.56%) |
Nov 18, 2010 | 29.45 | 29.50 | 29.45 | 29.50 | 18,100 | +0.68(+2.36%) |
Nov 17, 2010 | 28.75 | 28.97 | 28.75 | 28.82 | 1,530 | -0.01(-0.03%) |
Nov 16, 2010 | 29.56 | 29.56 | 28.83 | 28.83 | 12,835 | -1.87(-6.09%) |
Nov 15, 2010 | 30.70 | 30.70 | 30.70 | 30.70 | 1,556 | +0.03(+0.10%) |
Nov 12, 2010 | 30.95 | 30.95 | 30.30 | 30.67 | 3,171 | +0.42(+1.39%) |
Nov 11, 2010 | 30.44 | 30.44 | 30.25 | 30.25 | 8,130 | -0.50(-1.63%) |
Nov 10, 2010 | 30.65 | 30.75 | 30.51 | 30.75 | 7,242 | +0.34(+1.12%) |
Nov 09, 2010 | 31.30 | 31.30 | 30.41 | 30.41 | 753 | -0.74(-2.38%) |
Nov 08, 2010 | 31.55 | 31.55 | 31.15 | 31.15 | 1,738 | -0.70(-2.20%) |
Nov 05, 2010 | 31.72 | 31.85 | 31.72 | 31.85 | 5,085 | +0.25(+0.79%) |
Nov 04, 2010 | 31.25 | 31.66 | 31.25 | 31.60 | 112,891 | +1.55(+5.16%) |
Nov 03, 2010 | 30.00 | 30.05 | 29.65 | 30.05 | 1,682 | +0.75(+2.56%) |
Nov 02, 2010 | 28.88 | 29.30 | 28.88 | 29.30 | 2,082 | +0.41(+1.42%) |