Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.51 | 25.70 | 24.50 | 25.44 | 1,955,713 | +0.71(+2.87%) |
Jan 28, 2011 | 23.80 | 24.78 | 23.78 | 24.73 | 2,121,772 | +1.14(+4.83%) |
Jan 27, 2011 | 24.02 | 24.11 | 23.58 | 23.59 | 799,888 | -0.61(-2.52%) |
Jan 26, 2011 | 23.84 | 24.22 | 23.73 | 24.20 | 565,540 | +0.38(+1.60%) |
Jan 25, 2011 | 23.97 | 23.99 | 23.77 | 23.82 | 989,769 | -0.45(-1.85%) |
Jan 24, 2011 | 24.26 | 24.38 | 24.10 | 24.27 | 1,477,735 | -0.38(-1.54%) |
Jan 21, 2011 | 24.72 | 24.82 | 24.57 | 24.65 | 388,844 | -0.04(-0.16%) |
Jan 20, 2011 | 24.86 | 24.90 | 24.54 | 24.69 | 1,128,456 | -0.70(-2.76%) |
Jan 19, 2011 | 25.69 | 25.69 | 25.32 | 25.39 | 534,013 | -0.12(-0.47%) |
Jan 18, 2011 | 25.36 | 25.67 | 25.33 | 25.51 | 412,315 | -0.13(-0.51%) |
Jan 14, 2011 | 25.35 | 25.65 | 25.30 | 25.64 | 286,205 | +0.16(+0.63%) |
Jan 13, 2011 | 25.70 | 25.82 | 25.44 | 25.48 | 264,589 | -0.20(-0.78%) |
Jan 12, 2011 | 25.73 | 25.88 | 25.60 | 25.68 | 508,256 | +0.10(+0.39%) |
Jan 11, 2011 | 25.27 | 25.59 | 25.10 | 25.58 | 702,530 | +0.51(+2.03%) |
Jan 10, 2011 | 25.04 | 25.14 | 24.83 | 25.07 | 519,618 | +0.30(+1.21%) |
Jan 07, 2011 | 24.94 | 25.05 | 24.40 | 24.77 | 507,153 | +0.04(+0.14%) |
Jan 06, 2011 | 25.19 | 25.19 | 24.60 | 24.73 | 695,615 | -0.59(-2.31%) |
Jan 05, 2011 | 24.83 | 25.46 | 24.70 | 25.32 | 1,096,750 | +0.31(+1.24%) |
Jan 04, 2011 | 25.63 | 25.65 | 24.75 | 25.01 | 2,695,422 | -0.67(-2.61%) |
Jan 03, 2011 | 25.88 | 25.96 | 25.65 | 25.68 | 949,169 | +0.07(+0.27%) |
Dec 31, 2010 | 24.98 | 25.81 | 24.95 | 25.61 | 1,236,408 | +0.55(+2.19%) |
Dec 30, 2010 | 25.28 | 25.35 | 24.94 | 25.06 | 493,998 | -0.48(-1.88%) |
Dec 29, 2010 | 25.64 | 25.64 | 25.51 | 25.54 | 307,208 | -0.06(-0.23%) |
Dec 28, 2010 | 25.62 | 25.67 | 25.51 | 25.60 | 281,887 | +0.15(+0.59%) |
Dec 27, 2010 | 25.52 | 25.59 | 25.37 | 25.45 | 361,339 | -0.20(-0.78%) |
Dec 23, 2010 | 25.40 | 25.69 | 25.37 | 25.65 | 513,008 | +0.27(+1.06%) |
Dec 22, 2010 | 25.30 | 25.46 | 25.27 | 25.38 | 418,259 | +0.23(+0.93%) |
Dec 21, 2010 | 25.07 | 25.20 | 25.00 | 25.14 | 225,443 | +0.16(+0.66%) |
Dec 20, 2010 | 24.86 | 25.09 | 24.56 | 24.98 | 340,782 | +0.15(+0.60%) |
Dec 17, 2010 | 24.81 | 24.98 | 24.74 | 24.83 | 269,562 | +0.03(+0.12%) |
Dec 16, 2010 | 24.96 | 24.99 | 24.75 | 24.80 | 230,131 | -0.16(-0.64%) |
Dec 15, 2010 | 24.65 | 25.13 | 24.64 | 24.96 | 863,764 | +0.06(+0.24%) |
Dec 14, 2010 | 24.86 | 25.07 | 24.74 | 24.90 | 285,667 | +0.04(+0.16%) |
Dec 13, 2010 | 25.12 | 25.21 | 24.76 | 24.86 | 344,747 | +0.11(+0.44%) |
Dec 10, 2010 | 24.93 | 24.96 | 24.53 | 24.75 | 286,234 | -0.17(-0.68%) |
Dec 09, 2010 | 24.93 | 25.10 | 24.70 | 24.92 | 538,826 | +0.01(+0.04%) |
Dec 08, 2010 | 24.94 | 25.08 | 24.60 | 24.91 | 399,961 | +0.07(+0.28%) |
Dec 07, 2010 | 25.45 | 25.47 | 24.82 | 24.84 | 531,250 | -0.29(-1.15%) |
Dec 06, 2010 | 25.16 | 25.28 | 24.97 | 25.13 | 335,069 | -0.04(-0.16%) |
Dec 03, 2010 | 24.72 | 25.22 | 24.68 | 25.17 | 898,818 | +0.38(+1.53%) |
Dec 02, 2010 | 24.39 | 24.82 | 24.35 | 24.79 | 671,780 | +0.39(+1.60%) |
Dec 01, 2010 | 24.05 | 24.48 | 23.95 | 24.40 | 538,873 | +0.76(+3.21%) |
Nov 30, 2010 | 23.84 | 24.08 | 23.62 | 23.64 | 311,123 | -0.48(-1.99%) |
Nov 29, 2010 | 23.73 | 24.15 | 23.50 | 24.12 | 464,895 | +0.54(+2.29%) |
Nov 26, 2010 | 23.47 | 23.58 | 23.42 | 23.58 | 78,560 | -0.06(-0.25%) |
Nov 24, 2010 | 22.92 | 23.64 | 23.64 | 23.64 | 672,568 | +0.77(+3.37%) |
Nov 23, 2010 | 22.72 | 23.01 | 22.61 | 22.87 | 310,834 | -0.09(-0.39%) |
Nov 22, 2010 | 22.91 | 22.98 | 22.66 | 22.96 | 860,714 | -0.09(-0.39%) |
Nov 19, 2010 | 22.98 | 23.07 | 22.79 | 23.05 | 279,039 | -0.19(-0.82%) |
Nov 18, 2010 | 23.12 | 23.29 | 22.96 | 23.24 | 470,726 | +0.53(+2.33%) |
Nov 17, 2010 | 23.13 | 23.33 | 22.63 | 22.71 | 763,286 | -0.53(-2.28%) |
Nov 16, 2010 | 23.65 | 23.65 | 23.20 | 23.24 | 619,111 | -0.67(-2.80%) |
Nov 15, 2010 | 24.18 | 24.21 | 23.89 | 23.91 | 402,236 | -0.02(-0.06%) |
Nov 12, 2010 | 24.46 | 24.56 | 23.92 | 23.93 | 596,810 | -0.94(-3.78%) |
Nov 11, 2010 | 24.92 | 24.98 | 24.81 | 24.86 | 387,304 | -0.13(-0.52%) |
Nov 10, 2010 | 24.67 | 25.00 | 24.55 | 25.00 | 624,457 | +0.64(+2.65%) |
Nov 09, 2010 | 24.84 | 24.84 | 24.22 | 24.35 | 565,099 | -0.31(-1.26%) |
Nov 08, 2010 | 24.60 | 24.71 | 24.37 | 24.66 | 468,793 | -0.04(-0.16%) |
Nov 05, 2010 | 24.53 | 24.71 | 24.38 | 24.70 | 447,882 | +0.10(+0.41%) |
Nov 04, 2010 | 24.47 | 24.63 | 24.33 | 24.60 | 1,120,017 | +0.52(+2.16%) |
Nov 03, 2010 | 23.88 | 24.18 | 23.65 | 24.08 | 1,533,090 | +0.33(+1.39%) |
Nov 02, 2010 | 23.75 | 23.87 | 23.64 | 23.75 | 406,205 | +0.30(+1.28%) |