Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.95 | 26.24 | 25.53 | 25.95 | 7,441 | +0.00(+0.00%) |
Jan 28, 2011 | 26.09 | 26.09 | 25.62 | 25.95 | 12,477 | +0.11(+0.42%) |
Jan 27, 2011 | 24.97 | 25.84 | 24.71 | 25.84 | 16,843 | +0.62(+2.45%) |
Jan 26, 2011 | 24.97 | 25.44 | 24.78 | 25.22 | 3,624 | +0.25(+1.02%) |
Jan 25, 2011 | 23.99 | 24.97 | 23.91 | 24.97 | 8,266 | +1.02(+4.25%) |
Jan 24, 2011 | 23.66 | 23.99 | 23.66 | 23.95 | 2,999 | +0.22(+0.92%) |
Jan 21, 2011 | 23.69 | 23.99 | 23.44 | 23.73 | 5,164 | -0.44(-1.80%) |
Jan 20, 2011 | 24.28 | 24.35 | 24.13 | 24.17 | 3,379 | -0.04(-0.15%) |
Jan 19, 2011 | 24.28 | 24.53 | 23.70 | 24.20 | 4,447 | -0.07(-0.30%) |
Jan 18, 2011 | 23.51 | 24.49 | 23.40 | 24.28 | 7,533 | +0.87(+3.73%) |
Jan 14, 2011 | 23.26 | 23.62 | 23.08 | 23.40 | 1,606 | -0.18(-0.77%) |
Jan 13, 2011 | 23.51 | 23.62 | 23.44 | 23.59 | 1,696 | +0.04(+0.15%) |
Jan 12, 2011 | 23.40 | 23.80 | 23.40 | 23.55 | 3,141 | +0.11(+0.47%) |
Jan 11, 2011 | 23.22 | 23.44 | 23.08 | 23.44 | 704 | -0.04(-0.16%) |
Jan 10, 2011 | 23.51 | 23.51 | 23.08 | 23.48 | 1,747 | -0.15(-0.62%) |
Jan 07, 2011 | 23.99 | 23.99 | 23.15 | 23.62 | 1,898 | -0.36(-1.52%) |
Jan 06, 2011 | 23.62 | 23.99 | 23.62 | 23.99 | 2,089 | +0.36(+1.54%) |
Jan 05, 2011 | 23.55 | 23.62 | 23.29 | 23.62 | 1,690 | +0.40(+1.72%) |
Jan 04, 2011 | 23.96 | 23.96 | 23.11 | 23.22 | 1,863 | -0.40(-1.69%) |
Jan 03, 2011 | 23.69 | 23.80 | 23.44 | 23.62 | 1,045 | -0.23(-0.98%) |
Dec 31, 2010 | 23.91 | 24.09 | 23.48 | 23.85 | 3,835 | +0.12(+0.52%) |
Dec 30, 2010 | 23.62 | 23.80 | 23.44 | 23.73 | 3,357 | +0.65(+2.83%) |
Dec 29, 2010 | 23.77 | 24.71 | 22.60 | 23.08 | 7,959 | -1.60(-6.48%) |
Dec 28, 2010 | 24.71 | 24.97 | 24.19 | 24.68 | 3,518 | +0.07(+0.30%) |
Dec 27, 2010 | 25.08 | 25.08 | 24.60 | 24.60 | 1,112 | -0.25(-1.02%) |
Dec 23, 2010 | 25.08 | 25.37 | 24.71 | 24.86 | 2,778 | -0.58(-2.29%) |
Dec 22, 2010 | 24.28 | 25.44 | 24.24 | 25.44 | 4,985 | +1.24(+5.11%) |
Dec 21, 2010 | 23.99 | 24.31 | 23.66 | 24.20 | 3,033 | +0.51(+2.15%) |
Dec 20, 2010 | 23.29 | 24.35 | 23.29 | 23.69 | 3,095 | +0.22(+0.93%) |
Dec 17, 2010 | 24.06 | 24.28 | 21.26 | 23.48 | 26,908 | -0.87(-3.58%) |
Dec 16, 2010 | 23.91 | 24.71 | 23.88 | 24.35 | 879 | +0.04(+0.15%) |
Dec 15, 2010 | 24.53 | 24.53 | 23.80 | 24.31 | 917 | -0.29(-1.18%) |
Dec 14, 2010 | 24.71 | 24.71 | 23.37 | 24.60 | 7,810 | +0.62(+2.58%) |
Dec 13, 2010 | 24.17 | 24.68 | 23.51 | 23.99 | 5,618 | -0.40(-1.64%) |
Dec 10, 2010 | 24.86 | 25.42 | 23.15 | 24.39 | 22,140 | -1.06(-4.17%) |
Dec 09, 2010 | 25.66 | 25.77 | 25.11 | 25.45 | 2,271 | -0.07(-0.26%) |
Dec 08, 2010 | 25.44 | 25.51 | 25.08 | 25.51 | 4,564 | +0.44(+1.74%) |
Dec 07, 2010 | 25.62 | 25.80 | 24.86 | 25.08 | 6,289 | -0.29(-1.15%) |
Dec 06, 2010 | 25.51 | 25.73 | 25.08 | 25.37 | 3,936 | -0.07(-0.29%) |
Dec 03, 2010 | 25.84 | 25.84 | 25.40 | 25.44 | 3,197 | -0.29(-1.13%) |
Dec 02, 2010 | 25.24 | 25.80 | 25.08 | 25.73 | 10,970 | +0.36(+1.43%) |
Dec 01, 2010 | 25.44 | 25.44 | 24.78 | 25.37 | 2,339 | -0.22(-0.85%) |
Nov 30, 2010 | 24.93 | 25.58 | 24.31 | 25.58 | 4,750 | +0.51(+2.03%) |
Nov 29, 2010 | 24.86 | 25.08 | 24.46 | 25.08 | 2,283 | +0.18(+0.73%) |
Nov 26, 2010 | 24.86 | 25.08 | 24.86 | 24.89 | 1,490 | +0.04(+0.14%) |
Nov 24, 2010 | 24.53 | 24.86 | 24.86 | 24.86 | 2,545 | +0.11(+0.44%) |
Nov 23, 2010 | 25.00 | 25.00 | 24.49 | 24.75 | 3,303 | -0.11(-0.44%) |
Nov 22, 2010 | 24.49 | 25.18 | 24.24 | 24.86 | 3,342 | -0.22(-0.87%) |
Nov 19, 2010 | 25.26 | 25.69 | 24.20 | 25.08 | 2,459 | +0.11(+0.44%) |
Nov 18, 2010 | 25.04 | 25.15 | 24.68 | 24.97 | 2,669 | +0.00(+0.00%) |
Nov 17, 2010 | 24.91 | 25.08 | 24.57 | 24.97 | 233 | -0.15(-0.58%) |
Nov 16, 2010 | 24.49 | 25.11 | 24.42 | 25.11 | 1,073 | +0.18(+0.73%) |
Nov 15, 2010 | 25.04 | 25.04 | 24.53 | 24.93 | 1,044 | +0.22(+0.88%) |
Nov 12, 2010 | 23.73 | 25.02 | 23.73 | 24.71 | 3,590 | +0.07(+0.30%) |
Nov 11, 2010 | 24.46 | 24.86 | 24.28 | 24.64 | 510 | -0.11(-0.44%) |
Nov 10, 2010 | 25.18 | 25.18 | 24.39 | 24.75 | 944 | -0.29(-1.16%) |
Nov 09, 2010 | 23.55 | 25.04 | 23.48 | 25.04 | 798 | +0.00(+0.00%) |
Nov 08, 2010 | 24.64 | 25.04 | 24.53 | 25.04 | 1,835 | -0.11(-0.43%) |
Nov 05, 2010 | 23.69 | 25.15 | 23.26 | 25.15 | 9,918 | +1.24(+5.17%) |
Nov 04, 2010 | 24.35 | 24.35 | 23.62 | 23.91 | 7,025 | -1.05(-4.22%) |
Nov 03, 2010 | 25.26 | 25.26 | 24.28 | 24.97 | 13,065 | -0.40(-1.58%) |
Nov 02, 2010 | 24.68 | 25.40 | 24.35 | 25.37 | 9,642 | +0.69(+2.80%) |