Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.08 | 27.35 | 26.05 | 27.35 | 548,972 | +0.63(+2.36%) |
Jan 28, 2011 | 28.20 | 28.85 | 26.64 | 26.72 | 427,403 | -1.60(-5.65%) |
Jan 27, 2011 | 26.84 | 28.98 | 26.37 | 28.32 | 1,034,613 | +2.24(+8.59%) |
Jan 26, 2011 | 26.35 | 26.63 | 25.81 | 26.08 | 460,307 | -0.27(-1.02%) |
Jan 25, 2011 | 26.42 | 26.49 | 26.10 | 26.35 | 211,211 | -0.34(-1.27%) |
Jan 24, 2011 | 26.61 | 26.84 | 26.32 | 26.69 | 246,595 | -0.04(-0.15%) |
Jan 21, 2011 | 27.55 | 27.61 | 26.68 | 26.73 | 266,741 | -0.63(-2.30%) |
Jan 20, 2011 | 27.21 | 27.39 | 26.61 | 27.36 | 253,482 | +0.10(+0.37%) |
Jan 19, 2011 | 27.84 | 28.15 | 26.92 | 27.26 | 258,628 | -0.57(-2.05%) |
Jan 18, 2011 | 27.90 | 27.93 | 27.25 | 27.83 | 108,528 | +0.09(+0.32%) |
Jan 14, 2011 | 27.01 | 27.82 | 27.01 | 27.74 | 143,774 | +0.75(+2.78%) |
Jan 13, 2011 | 27.09 | 27.25 | 26.50 | 26.99 | 412,627 | -0.71(-2.56%) |
Jan 12, 2011 | 28.27 | 28.27 | 27.42 | 27.70 | 247,879 | -0.50(-1.77%) |
Jan 11, 2011 | 28.40 | 28.40 | 27.81 | 28.20 | 145,543 | +0.13(+0.46%) |
Jan 10, 2011 | 27.55 | 28.56 | 27.45 | 28.07 | 264,815 | +0.30(+1.08%) |
Jan 07, 2011 | 27.43 | 27.99 | 27.21 | 27.77 | 254,059 | +0.39(+1.42%) |
Jan 06, 2011 | 27.10 | 27.57 | 27.10 | 27.38 | 202,426 | +0.35(+1.29%) |
Jan 05, 2011 | 27.52 | 27.52 | 26.83 | 27.03 | 286,985 | -0.33(-1.21%) |
Jan 04, 2011 | 26.54 | 27.47 | 26.46 | 27.36 | 401,612 | +0.86(+3.25%) |
Jan 03, 2011 | 26.38 | 27.00 | 26.38 | 26.50 | 143,229 | +0.33(+1.26%) |
Dec 31, 2010 | 26.03 | 26.41 | 26.03 | 26.17 | 58,179 | -0.09(-0.34%) |
Dec 30, 2010 | 25.90 | 26.34 | 25.80 | 26.26 | 40,669 | +0.26(+1.00%) |
Dec 29, 2010 | 25.70 | 26.09 | 25.70 | 26.00 | 67,864 | +0.21(+0.81%) |
Dec 28, 2010 | 25.95 | 26.17 | 25.76 | 25.79 | 27,849 | -0.15(-0.58%) |
Dec 27, 2010 | 25.98 | 26.09 | 25.82 | 25.94 | 83,827 | -0.11(-0.42%) |
Dec 23, 2010 | 26.25 | 26.30 | 25.88 | 26.05 | 54,412 | -0.27(-1.03%) |
Dec 22, 2010 | 25.91 | 26.70 | 25.60 | 26.32 | 161,322 | +0.31(+1.19%) |
Dec 21, 2010 | 25.61 | 26.07 | 25.44 | 26.01 | 89,606 | +0.56(+2.20%) |
Dec 20, 2010 | 25.99 | 26.05 | 25.37 | 25.45 | 114,817 | -0.51(-1.96%) |
Dec 17, 2010 | 25.24 | 26.24 | 25.23 | 25.96 | 385,616 | +0.71(+2.81%) |
Dec 16, 2010 | 24.77 | 25.38 | 24.77 | 25.25 | 164,392 | +0.47(+1.90%) |
Dec 15, 2010 | 24.02 | 25.23 | 24.02 | 24.78 | 307,666 | +0.60(+2.48%) |
Dec 14, 2010 | 24.21 | 24.38 | 23.85 | 24.18 | 269,184 | -0.27(-1.10%) |
Dec 13, 2010 | 24.98 | 24.98 | 24.45 | 24.45 | 192,651 | -0.53(-2.12%) |
Dec 10, 2010 | 25.25 | 25.27 | 24.83 | 24.98 | 117,967 | -0.12(-0.48%) |
Dec 09, 2010 | 25.35 | 25.50 | 24.98 | 25.10 | 123,711 | -0.18(-0.71%) |
Dec 08, 2010 | 24.67 | 25.44 | 24.60 | 25.28 | 479,947 | +0.21(+0.84%) |
Dec 07, 2010 | 25.49 | 25.49 | 25.00 | 25.07 | 146,971 | -0.20(-0.79%) |
Dec 06, 2010 | 25.40 | 25.53 | 24.86 | 25.27 | 325,645 | -0.07(-0.28%) |
Dec 03, 2010 | 24.21 | 25.72 | 24.21 | 25.34 | 284,638 | +0.96(+3.94%) |
Dec 02, 2010 | 24.30 | 24.45 | 24.17 | 24.38 | 210,991 | +0.07(+0.29%) |
Dec 01, 2010 | 24.14 | 24.46 | 24.01 | 24.31 | 473,993 | +0.48(+2.01%) |
Nov 30, 2010 | 23.80 | 24.02 | 23.53 | 23.83 | 310,569 | -0.54(-2.22%) |
Nov 29, 2010 | 24.00 | 24.52 | 23.50 | 24.37 | 741,588 | -0.84(-3.33%) |
Nov 26, 2010 | 24.80 | 25.34 | 24.73 | 25.21 | 91,465 | +0.23(+0.92%) |
Nov 24, 2010 | 24.37 | 24.98 | 24.98 | 24.98 | 285,821 | +0.80(+3.31%) |
Nov 23, 2010 | 23.90 | 24.20 | 23.45 | 24.18 | 231,471 | -0.01(-0.04%) |
Nov 22, 2010 | 23.50 | 24.31 | 23.50 | 24.19 | 279,587 | +0.63(+2.67%) |
Nov 19, 2010 | 23.46 | 23.62 | 23.18 | 23.56 | 63,443 | +0.11(+0.47%) |
Nov 18, 2010 | 23.17 | 23.57 | 23.17 | 23.45 | 188,824 | +0.48(+2.09%) |
Nov 17, 2010 | 22.80 | 23.23 | 22.61 | 22.97 | 68,820 | +0.11(+0.48%) |
Nov 16, 2010 | 23.33 | 23.34 | 22.74 | 22.86 | 170,016 | -0.65(-2.76%) |
Nov 15, 2010 | 23.88 | 23.88 | 23.48 | 23.51 | 88,966 | -0.27(-1.14%) |
Nov 12, 2010 | 23.90 | 24.20 | 23.08 | 23.78 | 244,458 | -0.33(-1.37%) |
Nov 11, 2010 | 23.55 | 24.22 | 23.08 | 24.11 | 193,637 | +0.14(+0.58%) |
Nov 10, 2010 | 23.25 | 24.21 | 23.21 | 23.97 | 290,403 | +0.66(+2.83%) |
Nov 09, 2010 | 23.72 | 23.81 | 23.26 | 23.31 | 143,923 | -0.43(-1.81%) |
Nov 08, 2010 | 23.62 | 23.98 | 23.41 | 23.74 | 186,850 | -0.25(-1.04%) |
Nov 05, 2010 | 24.19 | 24.34 | 23.52 | 23.99 | 280,474 | -0.16(-0.66%) |
Nov 04, 2010 | 24.51 | 24.72 | 24.00 | 24.15 | 733,222 | +0.14(+0.58%) |
Nov 03, 2010 | 23.35 | 24.04 | 23.01 | 24.01 | 544,480 | +0.73(+3.14%) |
Nov 02, 2010 | 22.38 | 23.28 | 22.08 | 23.28 | 469,153 | +0.92(+4.11%) |