Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.58 | 25.75 | 25.54 | 25.72 | 41,046 | +0.34(+1.33%) |
Jan 28, 2011 | 26.03 | 26.03 | 25.34 | 25.39 | 59,709 | -0.57(-2.19%) |
Jan 27, 2011 | 25.92 | 26.24 | 25.79 | 25.95 | 55,199 | +0.09(+0.34%) |
Jan 26, 2011 | 25.64 | 25.91 | 25.58 | 25.86 | 46,423 | +0.37(+1.47%) |
Jan 25, 2011 | 25.45 | 25.49 | 25.23 | 25.49 | 31,221 | -0.07(-0.28%) |
Jan 24, 2011 | 25.44 | 25.57 | 25.36 | 25.56 | 16,090 | +0.20(+0.77%) |
Jan 21, 2011 | 25.63 | 25.68 | 25.36 | 25.37 | 32,018 | -0.04(-0.18%) |
Jan 20, 2011 | 25.53 | 25.53 | 25.20 | 25.41 | 40,736 | -0.25(-0.97%) |
Jan 19, 2011 | 26.11 | 26.11 | 25.62 | 25.66 | 28,453 | -0.45(-1.74%) |
Jan 18, 2011 | 26.03 | 26.11 | 25.99 | 26.11 | 25,569 | +0.07(+0.27%) |
Jan 14, 2011 | 25.80 | 26.04 | 25.80 | 26.04 | 130,503 | +0.20(+0.76%) |
Jan 13, 2011 | 25.80 | 25.95 | 25.80 | 25.85 | 102,778 | +0.03(+0.10%) |
Jan 12, 2011 | 25.78 | 25.86 | 25.72 | 25.82 | 44,330 | +0.19(+0.74%) |
Jan 11, 2011 | 25.69 | 25.70 | 25.53 | 25.63 | 25,695 | +0.09(+0.34%) |
Jan 10, 2011 | 25.31 | 25.58 | 25.29 | 25.54 | 71,406 | +0.11(+0.45%) |
Jan 07, 2011 | 25.56 | 25.56 | 25.27 | 25.43 | 16,524 | -0.03(-0.13%) |
Jan 06, 2011 | 25.63 | 25.63 | 25.43 | 25.46 | 36,531 | -0.08(-0.31%) |
Jan 05, 2011 | 25.36 | 25.57 | 25.36 | 25.54 | 29,040 | +0.12(+0.49%) |
Jan 04, 2011 | 25.69 | 25.69 | 25.28 | 25.42 | 256,082 | -0.25(-0.97%) |
Jan 03, 2011 | 25.60 | 25.80 | 25.60 | 25.67 | 51,233 | +0.28(+1.09%) |
Dec 31, 2010 | 25.37 | 25.43 | 25.35 | 25.39 | 23,954 | -0.08(-0.31%) |
Dec 30, 2010 | 25.45 | 25.51 | 25.43 | 25.47 | 25,360 | -0.02(-0.07%) |
Dec 29, 2010 | 25.45 | 25.54 | 25.44 | 25.49 | 27,051 | +0.07(+0.28%) |
Dec 28, 2010 | 25.56 | 25.56 | 25.35 | 25.42 | 12,306 | -0.07(-0.28%) |
Dec 27, 2010 | 25.46 | 25.49 | 25.27 | 25.49 | 12,438 | +0.01(+0.03%) |
Dec 23, 2010 | 25.56 | 25.56 | 25.43 | 25.48 | 31,026 | -0.07(-0.28%) |
Dec 22, 2010 | 25.68 | 25.68 | 25.48 | 25.55 | 32,293 | -0.07(-0.28%) |
Dec 21, 2010 | 25.56 | 25.64 | 25.45 | 25.62 | 62,825 | +0.17(+0.67%) |
Dec 20, 2010 | 25.41 | 25.49 | 25.29 | 25.45 | 14,940 | +0.06(+0.24%) |
Dec 17, 2010 | 25.34 | 25.42 | 25.31 | 25.39 | 26,305 | +0.06(+0.25%) |
Dec 16, 2010 | 25.16 | 25.33 | 25.08 | 25.33 | 18,624 | +0.22(+0.88%) |
Dec 15, 2010 | 25.17 | 25.34 | 25.07 | 25.11 | 23,414 | -0.08(-0.32%) |
Dec 14, 2010 | 25.21 | 25.35 | 25.19 | 25.19 | 19,801 | -0.08(-0.32%) |
Dec 13, 2010 | 25.38 | 25.45 | 25.27 | 25.27 | 14,847 | -0.08(-0.32%) |
Dec 10, 2010 | 25.19 | 25.37 | 25.17 | 25.35 | 79,741 | +0.15(+0.60%) |
Dec 09, 2010 | 25.29 | 25.30 | 25.16 | 25.20 | 13,526 | +0.06(+0.25%) |
Dec 08, 2010 | 25.22 | 25.22 | 25.02 | 25.13 | 17,232 | -0.01(-0.04%) |
Dec 07, 2010 | 25.45 | 25.45 | 25.14 | 25.14 | 26,450 | -0.01(-0.03%) |
Dec 06, 2010 | 25.13 | 25.17 | 25.02 | 25.15 | 17,912 | -0.04(-0.14%) |
Dec 03, 2010 | 24.97 | 25.19 | 24.97 | 25.19 | 172,132 | +0.14(+0.57%) |
Dec 02, 2010 | 24.72 | 25.05 | 24.72 | 25.05 | 133,148 | +0.31(+1.26%) |
Dec 01, 2010 | 24.62 | 24.78 | 24.60 | 24.73 | 46,681 | +0.53(+2.20%) |
Nov 30, 2010 | 24.03 | 24.33 | 24.03 | 24.20 | 18,046 | -0.08(-0.33%) |
Nov 29, 2010 | 24.21 | 24.30 | 23.99 | 24.28 | 19,141 | -0.06(-0.24%) |
Nov 26, 2010 | 24.31 | 24.39 | 24.31 | 24.34 | 3,516 | -0.16(-0.67%) |
Nov 24, 2010 | 24.23 | 24.50 | 24.50 | 24.50 | 28,244 | +0.52(+2.15%) |
Nov 23, 2010 | 24.07 | 24.07 | 23.89 | 23.99 | 102,346 | -0.34(-1.39%) |
Nov 22, 2010 | 24.10 | 24.33 | 24.08 | 24.33 | 20,033 | +0.13(+0.55%) |
Nov 19, 2010 | 24.06 | 24.21 | 23.97 | 24.19 | 34,291 | +0.15(+0.63%) |
Nov 18, 2010 | 23.93 | 24.16 | 23.93 | 24.04 | 44,911 | +0.42(+1.77%) |
Nov 17, 2010 | 23.50 | 23.69 | 23.50 | 23.62 | 47,464 | +0.09(+0.38%) |
Nov 16, 2010 | 23.81 | 23.86 | 23.44 | 23.54 | 34,643 | -0.43(-1.78%) |
Nov 15, 2010 | 24.07 | 24.16 | 23.96 | 23.96 | 3,820 | -0.04(-0.17%) |
Nov 12, 2010 | 24.21 | 24.24 | 23.93 | 24.00 | 13,715 | -0.38(-1.54%) |
Nov 11, 2010 | 24.27 | 24.41 | 24.17 | 24.38 | 19,297 | +0.02(+0.08%) |
Nov 10, 2010 | 24.16 | 24.37 | 24.11 | 24.36 | 46,485 | +0.27(+1.14%) |
Nov 09, 2010 | 24.46 | 24.49 | 24.05 | 24.09 | 86,071 | -0.36(-1.45%) |
Nov 08, 2010 | 24.33 | 24.46 | 24.32 | 24.44 | 21,198 | +0.01(+0.06%) |
Nov 05, 2010 | 24.41 | 24.47 | 24.33 | 24.43 | 18,679 | +0.10(+0.41%) |
Nov 04, 2010 | 24.21 | 24.33 | 24.15 | 24.33 | 123,770 | +0.52(+2.18%) |
Nov 03, 2010 | 23.86 | 23.86 | 23.63 | 23.81 | 20,343 | -0.00(-0.01%) |
Nov 02, 2010 | 23.77 | 23.84 | 23.75 | 23.81 | 153,297 | +0.25(+1.06%) |