Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.62 | 29.38 | 28.61 | 29.11 | 1,555,522 | +0.61(+2.14%) |
Jan 28, 2011 | 29.20 | 29.53 | 28.18 | 28.50 | 1,716,175 | -0.71(-2.43%) |
Jan 27, 2011 | 29.40 | 29.62 | 28.66 | 29.20 | 1,156,227 | +0.02(+0.06%) |
Jan 26, 2011 | 28.46 | 29.88 | 28.46 | 29.19 | 1,533,569 | +0.80(+2.81%) |
Jan 25, 2011 | 28.16 | 28.52 | 27.91 | 28.39 | 1,781,389 | -0.06(-0.22%) |
Jan 24, 2011 | 27.90 | 28.55 | 27.78 | 28.45 | 1,853,971 | +0.46(+1.64%) |
Jan 21, 2011 | 28.06 | 28.24 | 27.73 | 27.99 | 2,851,907 | +0.21(+0.74%) |
Jan 20, 2011 | 27.97 | 28.28 | 27.18 | 27.79 | 3,898,412 | -0.36(-1.28%) |
Jan 19, 2011 | 29.16 | 29.32 | 27.91 | 28.15 | 3,415,386 | -1.17(-3.98%) |
Jan 18, 2011 | 28.35 | 29.46 | 28.07 | 29.31 | 3,336,450 | +0.87(+3.06%) |
Jan 14, 2011 | 28.10 | 28.69 | 27.97 | 28.44 | 2,894,346 | +0.39(+1.41%) |
Jan 13, 2011 | 26.78 | 28.27 | 26.78 | 28.05 | 3,936,258 | +1.54(+5.82%) |
Jan 12, 2011 | 26.44 | 26.72 | 26.29 | 26.50 | 1,825,495 | +0.48(+1.86%) |
Jan 11, 2011 | 26.09 | 26.45 | 25.63 | 26.02 | 2,452,902 | +0.17(+0.66%) |
Jan 10, 2011 | 25.72 | 26.00 | 25.30 | 25.85 | 2,641,271 | -0.04(-0.14%) |
Jan 07, 2011 | 26.39 | 26.69 | 25.39 | 25.88 | 2,563,669 | -0.37(-1.40%) |
Jan 06, 2011 | 26.93 | 27.05 | 26.05 | 26.25 | 2,561,624 | -0.86(-3.18%) |
Jan 05, 2011 | 26.73 | 27.30 | 26.06 | 27.11 | 3,272,841 | +0.04(+0.17%) |
Jan 04, 2011 | 28.09 | 28.23 | 26.63 | 27.07 | 4,473,342 | -1.16(-4.10%) |
Jan 03, 2011 | 28.22 | 28.78 | 28.17 | 28.23 | 2,449,407 | +0.37(+1.32%) |
Dec 31, 2010 | 27.79 | 28.14 | 27.79 | 27.86 | 932,834 | +0.06(+0.23%) |
Dec 30, 2010 | 27.63 | 28.03 | 27.62 | 27.80 | 1,381,219 | +0.16(+0.58%) |
Dec 29, 2010 | 27.85 | 27.90 | 27.60 | 27.63 | 1,214,476 | -0.18(-0.65%) |
Dec 28, 2010 | 27.68 | 27.97 | 27.51 | 27.81 | 1,169,343 | +0.12(+0.42%) |
Dec 27, 2010 | 27.63 | 27.71 | 27.28 | 27.70 | 1,053,847 | +0.01(+0.03%) |
Dec 23, 2010 | 27.24 | 27.72 | 27.24 | 27.69 | 1,641,889 | +0.22(+0.78%) |
Dec 22, 2010 | 27.34 | 27.56 | 27.01 | 27.47 | 1,971,649 | +0.08(+0.29%) |
Dec 21, 2010 | 26.06 | 27.39 | 25.93 | 27.39 | 2,396,640 | +1.40(+5.39%) |
Dec 20, 2010 | 25.58 | 26.03 | 25.38 | 25.99 | 2,003,840 | +0.50(+1.97%) |
Dec 17, 2010 | 24.82 | 25.76 | 24.76 | 25.49 | 2,807,283 | +0.70(+2.82%) |
Dec 16, 2010 | 24.66 | 25.14 | 24.60 | 24.79 | 1,725,790 | +0.13(+0.51%) |
Dec 15, 2010 | 24.91 | 25.51 | 24.63 | 24.66 | 2,124,171 | -0.32(-1.29%) |
Dec 14, 2010 | 24.42 | 25.15 | 24.22 | 24.99 | 3,043,959 | +0.59(+2.43%) |
Dec 13, 2010 | 24.13 | 24.79 | 23.80 | 24.39 | 1,802,969 | +0.24(+1.00%) |
Dec 10, 2010 | 24.03 | 24.28 | 23.65 | 24.15 | 935,370 | +0.26(+1.09%) |
Dec 09, 2010 | 23.90 | 24.08 | 23.57 | 23.89 | 1,223,649 | +0.20(+0.83%) |
Dec 08, 2010 | 24.29 | 24.37 | 23.68 | 23.69 | 1,524,878 | -0.49(-2.04%) |
Dec 07, 2010 | 25.03 | 25.17 | 24.12 | 24.19 | 2,167,139 | -0.41(-1.68%) |
Dec 06, 2010 | 24.37 | 24.81 | 24.31 | 24.60 | 1,451,469 | +0.18(+0.74%) |
Dec 03, 2010 | 23.51 | 24.50 | 23.31 | 24.42 | 2,093,165 | +0.62(+2.60%) |
Dec 02, 2010 | 22.88 | 23.93 | 22.83 | 23.80 | 2,372,121 | +1.03(+4.53%) |
Dec 01, 2010 | 22.42 | 22.89 | 22.31 | 22.77 | 1,355,206 | +0.98(+4.49%) |
Nov 30, 2010 | 21.82 | 22.27 | 21.72 | 21.79 | 1,694,190 | -0.37(-1.66%) |
Nov 29, 2010 | 22.28 | 22.39 | 21.86 | 22.16 | 1,441,779 | -0.34(-1.52%) |
Nov 26, 2010 | 22.62 | 22.83 | 22.44 | 22.50 | 414,141 | -0.39(-1.72%) |
Nov 24, 2010 | 22.28 | 22.89 | 22.89 | 22.89 | 1,358,370 | +0.82(+3.70%) |
Nov 23, 2010 | 22.46 | 22.50 | 22.02 | 22.08 | 1,199,640 | -0.77(-3.38%) |
Nov 22, 2010 | 22.59 | 22.90 | 22.36 | 22.85 | 1,508,210 | +0.02(+0.08%) |
Nov 19, 2010 | 22.52 | 22.91 | 22.37 | 22.83 | 1,466,777 | +0.19(+0.83%) |
Nov 18, 2010 | 22.46 | 22.94 | 22.37 | 22.64 | 1,298,065 | +0.52(+2.35%) |
Nov 17, 2010 | 22.18 | 22.20 | 21.84 | 22.12 | 1,185,936 | +0.04(+0.16%) |
Nov 16, 2010 | 22.48 | 22.49 | 21.57 | 22.09 | 1,902,836 | -0.97(-4.20%) |
Nov 15, 2010 | 23.07 | 23.57 | 22.47 | 23.06 | 3,925,140 | +1.14(+5.20%) |
Nov 12, 2010 | 22.38 | 22.57 | 21.52 | 21.92 | 1,675,714 | -0.73(-3.21%) |
Nov 11, 2010 | 22.04 | 22.72 | 21.87 | 22.64 | 1,955,128 | +0.35(+1.57%) |
Nov 10, 2010 | 21.57 | 22.35 | 21.43 | 22.29 | 1,578,763 | +0.82(+3.80%) |
Nov 09, 2010 | 21.78 | 22.26 | 21.32 | 21.48 | 1,812,020 | -0.67(-3.04%) |
Nov 08, 2010 | 22.12 | 22.19 | 21.61 | 22.15 | 2,905,636 | -0.02(-0.08%) |
Nov 05, 2010 | 22.24 | 22.44 | 22.11 | 22.17 | 1,613,064 | +0.00(+0.00%) |
Nov 04, 2010 | 21.53 | 22.30 | 21.49 | 22.17 | 2,543,038 | +1.01(+4.75%) |
Nov 03, 2010 | 20.91 | 21.22 | 20.53 | 21.16 | 1,564,071 | +0.25(+1.20%) |
Nov 02, 2010 | 20.79 | 21.23 | 20.75 | 20.91 | 1,859,111 | +0.42(+2.06%) |