Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.72 | 26.25 | 25.48 | 25.79 | 440,855 | -0.08(-0.33%) |
Jan 28, 2011 | 26.23 | 26.65 | 25.70 | 25.88 | 489,056 | -0.60(-2.27%) |
Jan 27, 2011 | 26.22 | 26.66 | 25.98 | 26.48 | 285,187 | +0.35(+1.33%) |
Jan 26, 2011 | 25.60 | 26.20 | 25.54 | 26.13 | 335,743 | +0.55(+2.17%) |
Jan 25, 2011 | 25.53 | 25.91 | 25.32 | 25.58 | 671,292 | -0.14(-0.53%) |
Jan 24, 2011 | 25.15 | 25.73 | 25.08 | 25.71 | 284,402 | +0.52(+2.08%) |
Jan 21, 2011 | 25.51 | 25.57 | 25.18 | 25.19 | 329,215 | -0.18(-0.70%) |
Jan 20, 2011 | 25.18 | 25.57 | 25.10 | 25.37 | 181,555 | +0.05(+0.18%) |
Jan 19, 2011 | 25.65 | 25.65 | 25.25 | 25.32 | 149,769 | -0.33(-1.27%) |
Jan 18, 2011 | 25.53 | 25.73 | 25.48 | 25.65 | 128,905 | -0.03(-0.13%) |
Jan 14, 2011 | 25.01 | 25.71 | 24.99 | 25.68 | 185,778 | +0.57(+2.27%) |
Jan 13, 2011 | 25.12 | 25.19 | 25.01 | 25.11 | 192,092 | +0.02(+0.07%) |
Jan 12, 2011 | 25.12 | 25.27 | 25.05 | 25.09 | 266,519 | +0.24(+0.97%) |
Jan 11, 2011 | 25.24 | 25.24 | 24.71 | 24.85 | 256,550 | -0.22(-0.86%) |
Jan 10, 2011 | 24.66 | 25.07 | 24.41 | 25.07 | 339,504 | +0.28(+1.14%) |
Jan 07, 2011 | 25.25 | 25.32 | 24.66 | 24.78 | 388,779 | -0.47(-1.84%) |
Jan 06, 2011 | 25.49 | 25.70 | 25.07 | 25.25 | 250,462 | -0.27(-1.08%) |
Jan 05, 2011 | 25.11 | 25.54 | 24.74 | 25.52 | 193,508 | +0.36(+1.45%) |
Jan 04, 2011 | 25.82 | 25.87 | 24.91 | 25.16 | 202,845 | -0.64(-2.48%) |
Jan 03, 2011 | 25.69 | 25.99 | 25.50 | 25.80 | 318,399 | +0.29(+1.14%) |
Dec 31, 2010 | 25.71 | 25.82 | 25.51 | 25.51 | 135,914 | -0.28(-1.10%) |
Dec 30, 2010 | 25.72 | 25.91 | 25.72 | 25.79 | 94,782 | +0.01(+0.05%) |
Dec 29, 2010 | 25.78 | 25.93 | 25.70 | 25.78 | 226,872 | +0.11(+0.43%) |
Dec 28, 2010 | 25.68 | 25.82 | 25.60 | 25.67 | 200,577 | -0.06(-0.23%) |
Dec 27, 2010 | 25.62 | 25.76 | 25.57 | 25.73 | 136,435 | -0.06(-0.23%) |
Dec 23, 2010 | 25.84 | 25.99 | 25.53 | 25.78 | 391,282 | -0.39(-1.50%) |
Dec 22, 2010 | 25.96 | 26.33 | 25.39 | 26.18 | 628,642 | +0.22(+0.86%) |
Dec 21, 2010 | 25.83 | 25.98 | 25.62 | 25.95 | 257,332 | +0.19(+0.74%) |
Dec 20, 2010 | 25.80 | 25.96 | 25.26 | 25.76 | 407,397 | +0.00(+0.02%) |
Dec 17, 2010 | 25.21 | 25.86 | 25.03 | 25.76 | 631,647 | +0.60(+2.39%) |
Dec 16, 2010 | 24.90 | 25.16 | 24.75 | 25.16 | 638,567 | +0.30(+1.19%) |
Dec 15, 2010 | 25.67 | 25.96 | 24.84 | 24.86 | 867,792 | -0.96(-3.73%) |
Dec 14, 2010 | 25.70 | 25.99 | 25.56 | 25.83 | 311,808 | +0.07(+0.26%) |
Dec 13, 2010 | 25.53 | 25.78 | 25.43 | 25.76 | 372,246 | +0.22(+0.88%) |
Dec 10, 2010 | 24.94 | 25.77 | 24.89 | 25.54 | 617,096 | +0.73(+2.93%) |
Dec 09, 2010 | 24.59 | 24.93 | 24.49 | 24.81 | 381,175 | +0.40(+1.65%) |
Dec 08, 2010 | 24.20 | 24.45 | 23.98 | 24.41 | 269,543 | +0.28(+1.16%) |
Dec 07, 2010 | 24.10 | 24.32 | 23.92 | 24.13 | 217,938 | +0.27(+1.12%) |
Dec 06, 2010 | 23.78 | 24.04 | 23.72 | 23.86 | 238,383 | -0.03(-0.14%) |
Dec 03, 2010 | 23.80 | 23.94 | 23.69 | 23.89 | 244,993 | -0.08(-0.32%) |
Dec 02, 2010 | 24.05 | 24.11 | 23.87 | 23.97 | 182,125 | -0.02(-0.07%) |
Dec 01, 2010 | 23.77 | 24.17 | 23.77 | 23.99 | 427,365 | +0.45(+1.92%) |
Nov 30, 2010 | 22.94 | 23.64 | 22.86 | 23.53 | 602,565 | +0.29(+1.24%) |
Nov 29, 2010 | 23.28 | 23.44 | 22.99 | 23.25 | 227,579 | -0.20(-0.85%) |
Nov 26, 2010 | 23.18 | 23.62 | 23.18 | 23.45 | 50,298 | -0.12(-0.52%) |
Nov 24, 2010 | 23.32 | 23.57 | 23.57 | 23.57 | 196,889 | +0.37(+1.60%) |
Nov 23, 2010 | 22.87 | 23.34 | 22.84 | 23.20 | 360,631 | -0.13(-0.54%) |
Nov 22, 2010 | 23.28 | 23.34 | 22.82 | 23.32 | 408,969 | +0.07(+0.31%) |
Nov 19, 2010 | 22.86 | 23.27 | 22.84 | 23.25 | 427,738 | +0.43(+1.89%) |
Nov 18, 2010 | 22.23 | 23.17 | 22.23 | 22.82 | 661,398 | +0.84(+3.81%) |
Nov 17, 2010 | 21.60 | 22.20 | 21.60 | 21.98 | 385,050 | +0.39(+1.81%) |
Nov 16, 2010 | 21.57 | 21.71 | 21.12 | 21.59 | 692,003 | -0.11(-0.51%) |
Nov 15, 2010 | 21.68 | 22.05 | 21.59 | 21.70 | 459,451 | -0.00(-0.02%) |
Nov 12, 2010 | 21.62 | 21.79 | 21.46 | 21.71 | 330,199 | -0.14(-0.66%) |
Nov 11, 2010 | 21.73 | 22.00 | 21.65 | 21.85 | 235,699 | -0.01(-0.06%) |
Nov 10, 2010 | 22.01 | 22.06 | 21.42 | 21.86 | 560,114 | -0.51(-2.30%) |
Nov 09, 2010 | 22.37 | 22.48 | 22.27 | 22.38 | 361,215 | +0.32(+1.43%) |
Nov 08, 2010 | 22.20 | 22.25 | 21.88 | 22.06 | 182,830 | -0.12(-0.56%) |
Nov 05, 2010 | 21.99 | 22.26 | 21.96 | 22.18 | 171,328 | +0.28(+1.27%) |
Nov 04, 2010 | 21.61 | 21.91 | 21.60 | 21.91 | 229,966 | +0.34(+1.60%) |
Nov 03, 2010 | 21.45 | 21.59 | 21.34 | 21.56 | 404,080 | +0.11(+0.53%) |
Nov 02, 2010 | 21.58 | 21.68 | 21.38 | 21.45 | 236,710 | +0.09(+0.42%) |