Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.94 | 25.05 | 24.87 | 24.92 | 34,391 | +0.09(+0.38%) |
Jan 28, 2011 | 25.41 | 25.41 | 24.82 | 24.82 | 147,222 | -0.64(-2.53%) |
Jan 27, 2011 | 25.26 | 25.48 | 25.23 | 25.47 | 11,119 | +0.20(+0.78%) |
Jan 26, 2011 | 25.25 | 25.37 | 25.19 | 25.27 | 101,752 | +0.11(+0.44%) |
Jan 25, 2011 | 24.88 | 25.19 | 24.88 | 25.16 | 58,264 | +0.23(+0.91%) |
Jan 24, 2011 | 24.86 | 25.00 | 24.86 | 24.93 | 81,286 | +0.07(+0.26%) |
Jan 21, 2011 | 24.93 | 24.93 | 24.76 | 24.87 | 14,002 | +0.08(+0.34%) |
Jan 20, 2011 | 24.61 | 24.86 | 24.61 | 24.78 | 46,108 | +0.07(+0.29%) |
Jan 19, 2011 | 25.09 | 25.09 | 24.63 | 24.71 | 40,676 | -0.39(-1.56%) |
Jan 18, 2011 | 25.07 | 25.12 | 25.02 | 25.11 | 38,170 | +0.10(+0.41%) |
Jan 14, 2011 | 24.83 | 25.00 | 24.83 | 25.00 | 22,116 | +0.12(+0.50%) |
Jan 13, 2011 | 25.02 | 25.02 | 24.82 | 24.88 | 29,412 | -0.10(-0.42%) |
Jan 12, 2011 | 24.93 | 25.08 | 24.93 | 24.98 | 19,664 | +0.21(+0.86%) |
Jan 11, 2011 | 24.74 | 24.90 | 24.71 | 24.77 | 13,221 | +0.11(+0.43%) |
Jan 10, 2011 | 24.64 | 24.71 | 24.47 | 24.66 | 12,242 | -0.17(-0.69%) |
Jan 07, 2011 | 25.00 | 25.00 | 24.64 | 24.83 | 16,091 | -0.14(-0.55%) |
Jan 06, 2011 | 25.08 | 25.08 | 24.97 | 24.97 | 21,903 | -0.09(-0.35%) |
Jan 05, 2011 | 24.99 | 25.09 | 24.87 | 25.06 | 34,210 | +0.06(+0.25%) |
Jan 04, 2011 | 25.07 | 25.07 | 24.85 | 25.00 | 39,215 | -0.07(-0.28%) |
Jan 03, 2011 | 24.84 | 25.14 | 24.84 | 25.07 | 35,784 | +0.46(+1.89%) |
Dec 31, 2010 | 24.51 | 24.69 | 24.51 | 24.60 | 20,158 | +0.01(+0.03%) |
Dec 30, 2010 | 24.69 | 24.72 | 24.60 | 24.60 | 12,495 | -0.11(-0.44%) |
Dec 29, 2010 | 24.86 | 24.86 | 24.65 | 24.71 | 11,801 | -0.00(-0.01%) |
Dec 28, 2010 | 24.79 | 24.79 | 24.65 | 24.71 | 12,861 | -0.06(-0.24%) |
Dec 27, 2010 | 24.59 | 24.78 | 24.59 | 24.77 | 20,180 | +0.09(+0.38%) |
Dec 23, 2010 | 24.83 | 24.83 | 24.65 | 24.68 | 6,556 | -0.17(-0.69%) |
Dec 22, 2010 | 24.76 | 24.87 | 24.75 | 24.85 | 7,026 | +0.16(+0.66%) |
Dec 21, 2010 | 24.54 | 24.69 | 24.54 | 24.68 | 28,512 | +0.22(+0.91%) |
Dec 20, 2010 | 24.40 | 24.53 | 24.40 | 24.46 | 56,820 | +0.09(+0.36%) |
Dec 17, 2010 | 24.35 | 24.44 | 24.34 | 24.37 | 55,419 | +0.02(+0.09%) |
Dec 16, 2010 | 24.33 | 24.40 | 24.17 | 24.35 | 22,644 | +0.06(+0.25%) |
Dec 15, 2010 | 24.18 | 24.38 | 24.18 | 24.29 | 11,067 | +0.02(+0.08%) |
Dec 14, 2010 | 24.45 | 24.46 | 24.23 | 24.27 | 31,510 | -0.06(-0.25%) |
Dec 13, 2010 | 24.36 | 24.45 | 24.27 | 24.34 | 10,454 | +0.09(+0.35%) |
Dec 10, 2010 | 24.13 | 24.26 | 24.01 | 24.25 | 19,847 | +0.16(+0.68%) |
Dec 09, 2010 | 24.01 | 24.13 | 23.94 | 24.09 | 30,684 | +0.17(+0.71%) |
Dec 08, 2010 | 23.57 | 23.92 | 23.57 | 23.92 | 12,619 | +0.35(+1.48%) |
Dec 07, 2010 | 23.72 | 23.72 | 23.57 | 23.57 | 42,853 | +0.05(+0.20%) |
Dec 06, 2010 | 23.42 | 23.55 | 23.40 | 23.52 | 28,916 | -0.01(-0.03%) |
Dec 03, 2010 | 23.34 | 23.53 | 23.28 | 23.53 | 18,181 | +0.04(+0.16%) |
Dec 02, 2010 | 23.16 | 23.51 | 23.16 | 23.49 | 37,946 | +0.40(+1.71%) |
Dec 01, 2010 | 22.91 | 23.13 | 22.91 | 23.10 | 10,673 | +0.50(+2.23%) |
Nov 30, 2010 | 22.62 | 22.73 | 22.55 | 22.59 | 40,799 | -0.21(-0.94%) |
Nov 29, 2010 | 22.58 | 22.81 | 22.55 | 22.81 | 24,630 | +0.06(+0.26%) |
Nov 26, 2010 | 22.77 | 22.91 | 22.75 | 22.75 | 26,525 | -0.25(-1.08%) |
Nov 24, 2010 | 22.84 | 22.99 | 22.99 | 22.99 | 25,202 | +0.29(+1.26%) |
Nov 23, 2010 | 22.84 | 22.84 | 22.71 | 22.71 | 9,504 | -0.38(-1.66%) |
Nov 22, 2010 | 23.10 | 23.10 | 22.91 | 23.09 | 16,199 | -0.09(-0.38%) |
Nov 19, 2010 | 23.09 | 23.26 | 23.09 | 23.18 | 15,034 | -0.05(-0.23%) |
Nov 18, 2010 | 23.22 | 23.36 | 23.19 | 23.23 | 16,572 | +0.29(+1.25%) |
Nov 17, 2010 | 22.87 | 22.95 | 22.87 | 22.95 | 9,884 | +0.05(+0.24%) |
Nov 16, 2010 | 23.20 | 23.22 | 22.79 | 22.89 | 22,070 | -0.43(-1.83%) |
Nov 15, 2010 | 23.34 | 23.52 | 23.32 | 23.32 | 25,069 | +0.07(+0.30%) |
Nov 12, 2010 | 23.42 | 23.51 | 23.25 | 23.25 | 5,091 | -0.32(-1.35%) |
Nov 11, 2010 | 23.58 | 23.70 | 23.51 | 23.57 | 78,268 | -0.19(-0.82%) |
Nov 10, 2010 | 23.61 | 23.76 | 23.48 | 23.76 | 14,227 | +0.16(+0.69%) |
Nov 09, 2010 | 23.96 | 23.96 | 23.54 | 23.60 | 16,745 | -0.33(-1.39%) |
Nov 08, 2010 | 24.07 | 24.07 | 23.85 | 23.93 | 26,618 | -0.25(-1.03%) |
Nov 05, 2010 | 24.17 | 24.33 | 24.02 | 24.18 | 58,553 | +0.03(+0.13%) |
Nov 04, 2010 | 23.67 | 24.15 | 23.67 | 24.15 | 48,917 | +0.67(+2.87%) |
Nov 03, 2010 | 23.41 | 23.48 | 23.13 | 23.48 | 41,144 | +0.10(+0.43%) |
Nov 02, 2010 | 23.36 | 23.41 | 23.30 | 23.37 | 27,910 | +0.19(+0.84%) |