Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.04 | 26.21 | 25.25 | 25.27 | 2,854,385 | -0.68(-2.61%) |
Jan 28, 2011 | 26.51 | 26.66 | 25.87 | 25.95 | 2,134,359 | -0.47(-1.77%) |
Jan 27, 2011 | 27.08 | 27.59 | 25.92 | 26.42 | 4,204,158 | -1.59(-5.66%) |
Jan 26, 2011 | 27.52 | 28.20 | 27.51 | 28.00 | 2,099,685 | +0.58(+2.10%) |
Jan 25, 2011 | 26.93 | 27.43 | 26.79 | 27.43 | 1,962,127 | +0.55(+2.06%) |
Jan 24, 2011 | 26.56 | 27.14 | 26.50 | 26.87 | 1,088,942 | +0.36(+1.36%) |
Jan 21, 2011 | 26.58 | 26.80 | 26.38 | 26.51 | 1,115,234 | +0.06(+0.24%) |
Jan 20, 2011 | 27.28 | 27.34 | 26.26 | 26.45 | 2,044,979 | -1.02(-3.72%) |
Jan 19, 2011 | 27.87 | 27.95 | 27.34 | 27.47 | 1,340,259 | -0.49(-1.75%) |
Jan 18, 2011 | 26.99 | 27.98 | 26.99 | 27.96 | 1,509,694 | +0.90(+3.34%) |
Jan 14, 2011 | 27.17 | 27.24 | 26.80 | 27.06 | 1,577,711 | -0.17(-0.61%) |
Jan 13, 2011 | 27.95 | 27.95 | 27.10 | 27.22 | 1,479,407 | -0.56(-2.03%) |
Jan 12, 2011 | 27.63 | 27.81 | 27.41 | 27.79 | 1,189,768 | +0.43(+1.57%) |
Jan 11, 2011 | 27.08 | 27.49 | 27.05 | 27.36 | 1,329,574 | +0.52(+1.94%) |
Jan 10, 2011 | 26.44 | 26.98 | 26.18 | 26.84 | 1,284,760 | +0.23(+0.85%) |
Jan 07, 2011 | 26.52 | 26.96 | 26.12 | 26.61 | 1,143,600 | +0.26(+0.98%) |
Jan 06, 2011 | 26.66 | 26.81 | 26.27 | 26.35 | 783,859 | -0.41(-1.53%) |
Jan 05, 2011 | 26.47 | 26.88 | 26.47 | 26.76 | 1,292,744 | +0.19(+0.73%) |
Jan 04, 2011 | 26.78 | 26.83 | 26.30 | 26.57 | 1,466,359 | -0.08(-0.28%) |
Jan 03, 2011 | 25.92 | 26.77 | 25.92 | 26.64 | 1,263,332 | +0.99(+3.85%) |
Dec 31, 2010 | 25.76 | 25.95 | 25.65 | 25.65 | 846,340 | -0.26(-1.00%) |
Dec 30, 2010 | 25.89 | 26.08 | 25.87 | 25.91 | 626,910 | +0.04(+0.17%) |
Dec 29, 2010 | 25.95 | 26.01 | 25.80 | 25.87 | 443,662 | -0.02(-0.08%) |
Dec 28, 2010 | 25.99 | 26.05 | 25.80 | 25.89 | 346,849 | -0.05(-0.19%) |
Dec 27, 2010 | 25.84 | 25.98 | 25.63 | 25.94 | 565,200 | -0.03(-0.12%) |
Dec 23, 2010 | 26.14 | 26.24 | 25.91 | 25.97 | 535,279 | -0.17(-0.64%) |
Dec 22, 2010 | 26.50 | 26.50 | 25.99 | 26.14 | 929,249 | -0.29(-1.10%) |
Dec 21, 2010 | 25.98 | 26.52 | 25.88 | 26.43 | 1,245,928 | +0.57(+2.20%) |
Dec 20, 2010 | 25.90 | 25.98 | 25.69 | 25.86 | 1,078,065 | +0.02(+0.06%) |
Dec 17, 2010 | 25.65 | 26.01 | 25.55 | 25.84 | 2,269,604 | +0.24(+0.92%) |
Dec 16, 2010 | 25.65 | 25.85 | 25.49 | 25.61 | 1,123,740 | +0.00(+0.00%) |
Dec 15, 2010 | 25.54 | 25.99 | 25.43 | 25.61 | 1,125,821 | -0.02(-0.06%) |
Dec 14, 2010 | 25.66 | 25.84 | 25.50 | 25.62 | 756,099 | -0.03(-0.10%) |
Dec 13, 2010 | 25.83 | 25.94 | 25.62 | 25.65 | 790,893 | -0.03(-0.10%) |
Dec 10, 2010 | 25.70 | 25.78 | 25.56 | 25.67 | 1,261,786 | +0.04(+0.17%) |
Dec 09, 2010 | 25.52 | 25.71 | 25.38 | 25.63 | 1,154,511 | +0.26(+1.04%) |
Dec 08, 2010 | 25.43 | 25.55 | 25.13 | 25.37 | 1,072,258 | +0.06(+0.23%) |
Dec 07, 2010 | 25.48 | 25.66 | 25.11 | 25.31 | 2,149,904 | +0.10(+0.38%) |
Dec 06, 2010 | 25.03 | 25.30 | 24.91 | 25.21 | 706,628 | +0.15(+0.60%) |
Dec 03, 2010 | 24.84 | 25.13 | 24.81 | 25.06 | 1,430,104 | +0.12(+0.50%) |
Dec 02, 2010 | 24.79 | 25.11 | 24.73 | 24.94 | 1,622,225 | +0.19(+0.78%) |
Dec 01, 2010 | 23.83 | 24.90 | 23.83 | 24.75 | 1,904,118 | +1.35(+5.77%) |
Nov 30, 2010 | 23.39 | 23.70 | 23.28 | 23.40 | 5,082,809 | -0.26(-1.09%) |
Nov 29, 2010 | 23.65 | 23.75 | 23.29 | 23.65 | 1,796,369 | -0.17(-0.72%) |
Nov 26, 2010 | 23.97 | 24.02 | 23.79 | 23.83 | 416,083 | -0.40(-1.64%) |
Nov 24, 2010 | 23.89 | 24.22 | 24.22 | 24.22 | 1,093,361 | +0.54(+2.29%) |
Nov 23, 2010 | 23.58 | 23.74 | 23.37 | 23.68 | 1,583,164 | -0.30(-1.26%) |
Nov 22, 2010 | 23.54 | 24.06 | 23.51 | 23.98 | 1,646,587 | +0.31(+1.29%) |
Nov 19, 2010 | 23.51 | 23.74 | 23.25 | 23.68 | 860,838 | +0.09(+0.36%) |
Nov 18, 2010 | 23.28 | 23.83 | 23.25 | 23.59 | 1,179,479 | +0.74(+3.22%) |
Nov 17, 2010 | 22.87 | 22.98 | 22.62 | 22.85 | 1,028,468 | -0.01(-0.05%) |
Nov 16, 2010 | 22.97 | 22.97 | 22.49 | 22.86 | 1,759,736 | -0.34(-1.48%) |
Nov 15, 2010 | 23.22 | 23.58 | 23.10 | 23.21 | 1,365,303 | +0.13(+0.56%) |
Nov 12, 2010 | 23.17 | 23.39 | 22.80 | 23.08 | 1,412,545 | -0.35(-1.51%) |
Nov 11, 2010 | 23.28 | 23.46 | 23.03 | 23.43 | 1,785,704 | -0.15(-0.64%) |
Nov 10, 2010 | 23.15 | 23.61 | 22.93 | 23.58 | 1,320,014 | +0.46(+1.99%) |
Nov 09, 2010 | 23.63 | 23.65 | 23.03 | 23.12 | 1,562,256 | -0.47(-2.00%) |
Nov 08, 2010 | 23.73 | 23.73 | 23.39 | 23.59 | 1,132,765 | -0.24(-0.99%) |
Nov 05, 2010 | 23.29 | 23.84 | 23.07 | 23.83 | 1,399,748 | +0.54(+2.32%) |
Nov 04, 2010 | 22.84 | 23.31 | 22.78 | 23.29 | 1,640,737 | +0.81(+3.62%) |
Nov 03, 2010 | 22.60 | 22.69 | 22.23 | 22.47 | 1,519,213 | -0.06(-0.28%) |
Nov 02, 2010 | 22.74 | 22.99 | 22.51 | 22.54 | 1,810,870 | +0.08(+0.36%) |