Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.87 | 25.09 | 24.84 | 24.94 | 16,591 | +0.13(+0.52%) |
Jan 28, 2011 | 25.60 | 25.60 | 24.81 | 24.81 | 2,555 | -0.79(-3.08%) |
Jan 27, 2011 | 25.45 | 25.60 | 25.45 | 25.60 | 13,899 | +0.18(+0.71%) |
Jan 26, 2011 | 25.18 | 25.50 | 25.13 | 25.42 | 13,677 | +0.50(+2.01%) |
Jan 25, 2011 | 25.01 | 25.06 | 24.91 | 24.92 | 12,623 | -0.19(-0.76%) |
Jan 24, 2011 | 25.05 | 25.17 | 24.91 | 25.11 | 3,625 | +0.14(+0.56%) |
Jan 21, 2011 | 25.02 | 25.10 | 24.97 | 24.97 | 2,153 | -0.14(-0.55%) |
Jan 20, 2011 | 25.15 | 25.17 | 25.01 | 25.11 | 2,655 | +0.01(+0.03%) |
Jan 19, 2011 | 25.20 | 25.22 | 25.10 | 25.10 | 1,021 | -0.23(-0.90%) |
Jan 18, 2011 | 25.42 | 25.42 | 25.26 | 25.33 | 7,079 | -0.12(-0.48%) |
Jan 14, 2011 | 25.32 | 25.49 | 25.32 | 25.45 | 4,432 | +0.14(+0.56%) |
Jan 13, 2011 | 25.53 | 25.53 | 25.31 | 25.31 | 6,413 | -0.16(-0.63%) |
Jan 12, 2011 | 25.66 | 25.66 | 25.44 | 25.47 | 1,387 | +0.11(+0.44%) |
Jan 11, 2011 | 25.57 | 25.57 | 25.31 | 25.36 | 1,744 | -0.06(-0.24%) |
Jan 10, 2011 | 25.18 | 25.49 | 25.12 | 25.42 | 62,285 | +0.03(+0.12%) |
Jan 07, 2011 | 25.58 | 25.58 | 25.19 | 25.39 | 20,614 | +0.01(+0.04%) |
Jan 06, 2011 | 25.46 | 25.50 | 25.37 | 25.38 | 34,960 | -0.18(-0.70%) |
Jan 05, 2011 | 25.44 | 25.56 | 25.44 | 25.56 | 2,528 | +0.26(+1.03%) |
Jan 04, 2011 | 25.48 | 25.48 | 25.21 | 25.30 | 2,680 | -0.41(-1.59%) |
Jan 03, 2011 | 25.70 | 25.77 | 25.67 | 25.71 | 6,756 | +0.29(+1.14%) |
Dec 31, 2010 | 25.45 | 25.49 | 25.38 | 25.42 | 10,631 | -0.09(-0.35%) |
Dec 30, 2010 | 25.50 | 25.56 | 25.50 | 25.51 | 9,161 | -0.07(-0.27%) |
Dec 29, 2010 | 25.52 | 25.61 | 25.52 | 25.58 | 5,001 | +0.16(+0.63%) |
Dec 28, 2010 | 25.51 | 25.52 | 25.42 | 25.42 | 4,826 | -0.19(-0.73%) |
Dec 27, 2010 | 25.55 | 25.62 | 25.45 | 25.61 | 10,411 | -0.02(-0.06%) |
Dec 23, 2010 | 25.75 | 25.75 | 25.57 | 25.62 | 4,276 | -0.10(-0.38%) |
Dec 22, 2010 | 25.76 | 25.80 | 25.65 | 25.72 | 14,341 | -0.03(-0.12%) |
Dec 21, 2010 | 25.69 | 25.75 | 25.69 | 25.75 | 1,599 | +0.06(+0.23%) |
Dec 20, 2010 | 25.76 | 25.76 | 25.59 | 25.69 | 1,470 | +0.16(+0.63%) |
Dec 17, 2010 | 25.62 | 25.62 | 25.48 | 25.53 | 5,822 | -0.11(-0.44%) |
Dec 16, 2010 | 25.37 | 25.68 | 25.37 | 25.64 | 9,278 | +0.25(+0.98%) |
Dec 15, 2010 | 25.53 | 25.58 | 25.39 | 25.39 | 2,983 | -0.19(-0.74%) |
Dec 14, 2010 | 25.62 | 25.73 | 25.58 | 25.58 | 22,511 | -0.06(-0.23%) |
Dec 13, 2010 | 26.12 | 26.12 | 25.64 | 25.64 | 5,400 | -0.21(-0.81%) |
Dec 10, 2010 | 25.78 | 25.88 | 25.68 | 25.85 | 13,148 | +0.17(+0.66%) |
Dec 09, 2010 | 25.64 | 25.71 | 25.64 | 25.68 | 21,580 | -0.03(-0.12%) |
Dec 08, 2010 | 25.78 | 25.78 | 25.64 | 25.71 | 1,770 | -0.08(-0.31%) |
Dec 07, 2010 | 25.95 | 25.99 | 25.79 | 25.79 | 44,690 | +0.02(+0.08%) |
Dec 06, 2010 | 25.70 | 25.81 | 25.62 | 25.77 | 12,269 | +0.10(+0.40%) |
Dec 03, 2010 | 25.55 | 25.67 | 25.48 | 25.67 | 7,154 | +0.08(+0.31%) |
Dec 02, 2010 | 25.54 | 25.59 | 25.51 | 25.59 | 2,475 | +0.25(+0.98%) |
Dec 01, 2010 | 25.39 | 25.40 | 25.30 | 25.34 | 2,771 | +0.40(+1.60%) |
Nov 30, 2010 | 24.93 | 25.05 | 24.93 | 24.94 | 4,562 | +0.17(+0.69%) |
Nov 29, 2010 | 24.74 | 24.77 | 24.74 | 24.77 | 982 | -0.29(-1.16%) |
Nov 26, 2010 | 25.03 | 25.10 | 24.99 | 25.06 | 1,771 | +0.00(+0.00%) |
Nov 24, 2010 | 24.88 | 25.06 | 25.06 | 25.06 | 8,456 | +0.50(+2.05%) |
Nov 23, 2010 | 24.54 | 24.66 | 24.47 | 24.56 | 125,365 | -0.13(-0.54%) |
Nov 22, 2010 | 24.59 | 24.70 | 24.48 | 24.69 | 8,660 | +0.22(+0.90%) |
Nov 19, 2010 | 24.23 | 24.48 | 24.23 | 24.47 | 4,577 | +0.14(+0.58%) |
Nov 18, 2010 | 24.30 | 24.45 | 24.23 | 24.33 | 6,950 | +0.37(+1.54%) |
Nov 17, 2010 | 23.93 | 23.96 | 23.91 | 23.96 | 9,125 | +0.31(+1.31%) |
Nov 16, 2010 | 24.12 | 24.12 | 23.58 | 23.65 | 1,911 | -0.47(-1.95%) |
Nov 15, 2010 | 24.31 | 24.37 | 24.12 | 24.12 | 3,023 | +0.00(+0.00%) |
Nov 12, 2010 | 24.38 | 24.40 | 24.12 | 24.12 | 3,699 | -0.17(-0.69%) |
Nov 10, 2010 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | +0.16(+0.68%) |
Nov 09, 2010 | 24.63 | 24.63 | 24.12 | 24.12 | 3,738 | -0.49(-1.97%) |
Nov 08, 2010 | 24.52 | 24.61 | 24.39 | 24.61 | 2,585 | +0.06(+0.23%) |
Nov 05, 2010 | 24.45 | 24.68 | 24.45 | 24.55 | 5,045 | +0.19(+0.77%) |
Nov 04, 2010 | 24.31 | 24.37 | 24.30 | 24.37 | 914 | +0.48(+1.99%) |
Nov 03, 2010 | 23.72 | 23.89 | 23.60 | 23.89 | 8,597 | +0.20(+0.84%) |
Nov 02, 2010 | 23.53 | 23.75 | 23.50 | 23.69 | 73,731 | +0.23(+0.99%) |