Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.03 | 28.10 | 27.03 | 27.97 | 2,915,217 | +1.02(+3.78%) |
Jan 28, 2011 | 26.35 | 27.25 | 26.33 | 26.95 | 2,917,266 | +0.35(+1.31%) |
Jan 27, 2011 | 26.37 | 26.63 | 26.20 | 26.60 | 1,089,456 | +0.08(+0.30%) |
Jan 26, 2011 | 25.66 | 26.65 | 25.66 | 26.52 | 1,692,568 | +0.99(+3.89%) |
Jan 25, 2011 | 26.07 | 26.12 | 25.32 | 25.53 | 1,026,070 | -0.68(-2.59%) |
Jan 24, 2011 | 26.09 | 26.31 | 25.89 | 26.20 | 1,235,382 | +0.02(+0.09%) |
Jan 21, 2011 | 25.79 | 26.30 | 25.79 | 26.18 | 1,746,136 | +0.53(+2.08%) |
Jan 20, 2011 | 25.58 | 25.70 | 25.14 | 25.65 | 1,585,000 | -0.16(-0.63%) |
Jan 19, 2011 | 26.03 | 26.03 | 25.64 | 25.81 | 1,514,804 | -0.21(-0.81%) |
Jan 18, 2011 | 26.37 | 26.37 | 25.94 | 26.02 | 1,828,834 | -0.29(-1.11%) |
Jan 14, 2011 | 26.39 | 26.46 | 26.16 | 26.31 | 1,493,330 | -0.11(-0.40%) |
Jan 13, 2011 | 26.57 | 26.75 | 26.24 | 26.41 | 990,931 | -0.15(-0.55%) |
Jan 12, 2011 | 26.83 | 27.13 | 26.44 | 26.56 | 1,585,459 | +0.10(+0.37%) |
Jan 11, 2011 | 26.45 | 26.83 | 26.37 | 26.46 | 2,178,626 | +0.53(+2.06%) |
Jan 10, 2011 | 26.26 | 26.33 | 25.74 | 25.93 | 2,029,310 | -0.39(-1.47%) |
Jan 07, 2011 | 26.15 | 26.35 | 25.88 | 26.32 | 1,627,791 | +0.36(+1.40%) |
Jan 06, 2011 | 26.82 | 26.87 | 25.89 | 25.95 | 1,657,893 | -0.68(-2.55%) |
Jan 05, 2011 | 27.17 | 27.17 | 26.58 | 26.63 | 1,382,637 | -0.47(-1.73%) |
Jan 04, 2011 | 27.23 | 27.51 | 26.88 | 27.10 | 1,475,880 | +0.10(+0.36%) |
Jan 03, 2011 | 27.21 | 27.46 | 26.84 | 27.00 | 798,197 | +0.15(+0.54%) |
Dec 31, 2010 | 26.53 | 26.96 | 26.37 | 26.86 | 1,003,143 | +0.27(+1.03%) |
Dec 30, 2010 | 26.70 | 26.95 | 26.54 | 26.58 | 923,045 | -0.25(-0.93%) |
Dec 29, 2010 | 26.73 | 26.86 | 26.50 | 26.83 | 858,869 | +0.15(+0.58%) |
Dec 28, 2010 | 26.39 | 26.75 | 26.37 | 26.68 | 492,991 | +0.32(+1.23%) |
Dec 27, 2010 | 26.21 | 26.48 | 26.16 | 26.36 | 619,720 | +0.13(+0.49%) |
Dec 23, 2010 | 26.22 | 26.32 | 25.78 | 26.23 | 1,558,300 | +0.03(+0.12%) |
Dec 22, 2010 | 26.13 | 26.58 | 25.99 | 26.20 | 1,598,516 | +0.15(+0.56%) |
Dec 21, 2010 | 25.61 | 26.12 | 25.44 | 26.05 | 1,058,217 | +0.68(+2.68%) |
Dec 20, 2010 | 25.22 | 25.61 | 25.05 | 25.37 | 1,589,277 | +0.32(+1.26%) |
Dec 17, 2010 | 25.15 | 25.29 | 24.96 | 25.06 | 2,021,035 | -0.13(-0.51%) |
Dec 16, 2010 | 25.20 | 25.24 | 24.94 | 25.19 | 2,164,851 | -0.08(-0.32%) |
Dec 15, 2010 | 25.17 | 25.35 | 24.96 | 25.27 | 1,045,422 | +0.03(+0.13%) |
Dec 14, 2010 | 24.91 | 25.26 | 24.76 | 25.23 | 984,977 | +0.24(+0.97%) |
Dec 13, 2010 | 25.12 | 25.34 | 24.92 | 24.99 | 1,047,722 | -0.06(-0.26%) |
Dec 10, 2010 | 25.09 | 25.24 | 24.86 | 25.06 | 901,477 | -0.03(-0.13%) |
Dec 09, 2010 | 24.96 | 25.16 | 24.56 | 25.09 | 1,878,610 | -0.15(-0.61%) |
Dec 08, 2010 | 25.56 | 25.79 | 25.06 | 25.24 | 1,377,865 | -0.39(-1.51%) |
Dec 07, 2010 | 26.35 | 26.58 | 25.61 | 25.63 | 1,326,391 | +0.27(+1.05%) |
Dec 06, 2010 | 25.33 | 26.15 | 25.26 | 25.36 | 1,372,875 | -0.17(-0.66%) |
Dec 03, 2010 | 24.94 | 25.69 | 24.90 | 25.53 | 1,775,609 | +0.62(+2.50%) |
Dec 02, 2010 | 24.17 | 24.98 | 24.05 | 24.91 | 2,069,918 | +0.92(+3.84%) |
Dec 01, 2010 | 23.69 | 23.99 | 23.63 | 23.99 | 1,181,122 | +0.74(+3.20%) |
Nov 30, 2010 | 23.14 | 23.45 | 23.00 | 23.25 | 934,249 | -0.35(-1.47%) |
Nov 29, 2010 | 23.17 | 23.65 | 23.00 | 23.59 | 879,590 | +0.27(+1.18%) |
Nov 26, 2010 | 23.48 | 23.48 | 23.21 | 23.32 | 449,173 | -0.57(-2.40%) |
Nov 24, 2010 | 23.35 | 23.89 | 23.89 | 23.89 | 856,337 | +0.74(+3.21%) |
Nov 23, 2010 | 23.04 | 23.29 | 22.95 | 23.15 | 1,370,706 | -0.31(-1.31%) |
Nov 22, 2010 | 23.64 | 23.79 | 23.14 | 23.46 | 1,417,937 | -0.23(-0.99%) |
Nov 19, 2010 | 23.33 | 23.74 | 23.09 | 23.69 | 757,278 | +0.27(+1.17%) |
Nov 18, 2010 | 23.03 | 23.72 | 23.00 | 23.42 | 844,795 | +0.61(+2.69%) |
Nov 17, 2010 | 22.75 | 22.93 | 22.62 | 22.80 | 1,520,246 | -0.15(-0.67%) |
Nov 16, 2010 | 23.20 | 23.33 | 22.67 | 22.96 | 1,371,724 | -0.62(-2.64%) |
Nov 15, 2010 | 23.82 | 23.97 | 23.49 | 23.58 | 573,523 | -0.18(-0.75%) |
Nov 12, 2010 | 23.99 | 24.26 | 23.46 | 23.76 | 984,789 | -0.61(-2.49%) |
Nov 11, 2010 | 24.05 | 24.43 | 23.84 | 24.36 | 1,165,224 | +0.18(+0.74%) |
Nov 10, 2010 | 24.03 | 24.23 | 23.47 | 24.18 | 1,407,635 | +0.18(+0.74%) |
Nov 09, 2010 | 24.06 | 24.40 | 23.84 | 24.01 | 1,584,994 | +0.40(+1.71%) |
Nov 08, 2010 | 23.64 | 23.88 | 23.40 | 23.60 | 1,003,992 | -0.15(-0.65%) |
Nov 05, 2010 | 24.20 | 24.32 | 23.68 | 23.76 | 1,153,894 | -0.29(-1.21%) |
Nov 04, 2010 | 24.07 | 24.38 | 24.01 | 24.05 | 1,525,047 | +0.41(+1.74%) |
Nov 03, 2010 | 23.58 | 23.77 | 23.36 | 23.63 | 1,371,499 | +0.12(+0.52%) |
Nov 02, 2010 | 23.23 | 23.58 | 23.11 | 23.51 | 1,516,009 | +0.54(+2.36%) |