Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.31 | 24.33 | 23.93 | 24.30 | 82,503 | +0.19(+0.79%) |
Jan 28, 2011 | 25.10 | 25.18 | 24.09 | 24.10 | 128,247 | -1.08(-4.29%) |
Jan 27, 2011 | 25.25 | 25.46 | 24.97 | 25.18 | 67,135 | -0.16(-0.62%) |
Jan 26, 2011 | 24.85 | 25.51 | 24.66 | 25.34 | 104,318 | +0.64(+2.57%) |
Jan 25, 2011 | 24.02 | 24.75 | 24.02 | 24.70 | 136,976 | +0.18(+0.75%) |
Jan 24, 2011 | 24.37 | 24.68 | 24.20 | 24.52 | 78,881 | +0.11(+0.46%) |
Jan 21, 2011 | 24.41 | 24.62 | 24.16 | 24.41 | 133,415 | +0.17(+0.68%) |
Jan 20, 2011 | 24.45 | 24.69 | 24.23 | 24.24 | 82,558 | -0.37(-1.52%) |
Jan 19, 2011 | 25.28 | 25.36 | 24.50 | 24.62 | 78,662 | -0.73(-2.88%) |
Jan 18, 2011 | 25.65 | 26.05 | 25.04 | 25.35 | 88,025 | -0.43(-1.65%) |
Jan 14, 2011 | 25.59 | 25.91 | 25.43 | 25.78 | 85,388 | +0.23(+0.92%) |
Jan 13, 2011 | 25.17 | 25.56 | 25.00 | 25.54 | 108,689 | +0.38(+1.52%) |
Jan 12, 2011 | 24.76 | 25.28 | 24.55 | 25.16 | 144,140 | +0.66(+2.70%) |
Jan 11, 2011 | 24.59 | 24.70 | 24.34 | 24.50 | 42,573 | +0.00(+0.00%) |
Jan 10, 2011 | 24.55 | 24.55 | 24.16 | 24.50 | 123,420 | -0.23(-0.92%) |
Jan 07, 2011 | 24.48 | 24.85 | 24.47 | 24.72 | 189,913 | +0.32(+1.32%) |
Jan 06, 2011 | 24.75 | 24.75 | 24.24 | 24.40 | 85,367 | -0.37(-1.51%) |
Jan 05, 2011 | 24.48 | 24.77 | 24.40 | 24.77 | 111,253 | +0.23(+0.92%) |
Jan 04, 2011 | 25.07 | 25.26 | 24.33 | 24.55 | 126,241 | -0.43(-1.71%) |
Jan 03, 2011 | 24.71 | 25.36 | 24.71 | 24.97 | 115,112 | +0.27(+1.09%) |
Dec 31, 2010 | 25.16 | 25.16 | 24.70 | 24.70 | 99,207 | -0.50(-2.00%) |
Dec 30, 2010 | 25.17 | 25.39 | 25.05 | 25.21 | 73,129 | +0.05(+0.21%) |
Dec 29, 2010 | 25.32 | 25.37 | 25.11 | 25.16 | 46,697 | -0.15(-0.58%) |
Dec 28, 2010 | 25.38 | 25.44 | 25.26 | 25.31 | 53,754 | -0.24(-0.95%) |
Dec 27, 2010 | 25.61 | 25.73 | 25.38 | 25.55 | 76,269 | -0.11(-0.44%) |
Dec 23, 2010 | 26.04 | 26.04 | 25.61 | 25.66 | 37,092 | -0.43(-1.64%) |
Dec 22, 2010 | 25.67 | 26.25 | 25.48 | 26.09 | 134,693 | +0.44(+1.73%) |
Dec 21, 2010 | 25.33 | 25.71 | 25.29 | 25.64 | 63,923 | +0.37(+1.45%) |
Dec 20, 2010 | 25.38 | 25.62 | 25.14 | 25.28 | 202,142 | +0.04(+0.17%) |
Dec 17, 2010 | 25.50 | 25.50 | 24.90 | 25.24 | 394,075 | -0.28(-1.09%) |
Dec 16, 2010 | 25.42 | 25.78 | 25.30 | 25.51 | 146,190 | +0.11(+0.45%) |
Dec 15, 2010 | 25.47 | 25.92 | 25.31 | 25.40 | 166,913 | -0.05(-0.21%) |
Dec 14, 2010 | 25.71 | 25.75 | 25.34 | 25.45 | 126,640 | -0.10(-0.37%) |
Dec 13, 2010 | 26.00 | 26.07 | 25.54 | 25.55 | 72,630 | -0.43(-1.64%) |
Dec 10, 2010 | 25.75 | 26.06 | 25.44 | 25.98 | 64,190 | +0.34(+1.32%) |
Dec 09, 2010 | 25.71 | 26.07 | 25.44 | 25.64 | 98,210 | +0.18(+0.72%) |
Dec 08, 2010 | 25.92 | 26.01 | 25.41 | 25.45 | 111,878 | -0.34(-1.32%) |
Dec 07, 2010 | 25.51 | 25.92 | 25.29 | 25.79 | 121,550 | +0.62(+2.45%) |
Dec 06, 2010 | 24.80 | 25.24 | 24.67 | 25.17 | 91,949 | +0.27(+1.08%) |
Dec 03, 2010 | 24.46 | 24.97 | 24.38 | 24.90 | 59,821 | +0.24(+0.95%) |
Dec 02, 2010 | 24.50 | 24.70 | 24.43 | 24.67 | 74,713 | +0.22(+0.89%) |
Dec 01, 2010 | 24.42 | 24.92 | 24.01 | 24.45 | 104,739 | +0.50(+2.07%) |
Nov 30, 2010 | 24.06 | 24.21 | 23.84 | 23.96 | 181,118 | -0.37(-1.54%) |
Nov 29, 2010 | 24.28 | 24.41 | 23.95 | 24.33 | 68,037 | -0.16(-0.64%) |
Nov 26, 2010 | 24.37 | 24.74 | 24.18 | 24.49 | 36,249 | -0.07(-0.28%) |
Nov 24, 2010 | 24.00 | 24.56 | 24.56 | 24.56 | 68,441 | +0.80(+3.37%) |
Nov 23, 2010 | 23.65 | 23.83 | 23.51 | 23.76 | 98,505 | -0.19(-0.80%) |
Nov 22, 2010 | 23.96 | 24.04 | 23.69 | 23.95 | 90,633 | -0.15(-0.61%) |
Nov 19, 2010 | 23.83 | 24.14 | 23.72 | 24.10 | 85,072 | +0.29(+1.21%) |
Nov 18, 2010 | 23.44 | 24.29 | 23.44 | 23.81 | 158,936 | +0.57(+2.47%) |
Nov 17, 2010 | 23.16 | 23.29 | 22.91 | 23.23 | 103,317 | +0.13(+0.56%) |
Nov 16, 2010 | 23.16 | 23.31 | 22.96 | 23.10 | 101,860 | -0.30(-1.26%) |
Nov 15, 2010 | 23.60 | 23.89 | 23.37 | 23.40 | 103,753 | -0.23(-0.99%) |
Nov 12, 2010 | 23.55 | 23.89 | 23.51 | 23.63 | 104,609 | -0.12(-0.51%) |
Nov 11, 2010 | 23.70 | 24.02 | 23.70 | 23.75 | 70,263 | -0.23(-0.98%) |
Nov 10, 2010 | 23.82 | 24.02 | 23.69 | 23.99 | 106,940 | +0.25(+1.06%) |
Nov 09, 2010 | 24.39 | 24.43 | 23.66 | 23.74 | 89,003 | -0.65(-2.67%) |
Nov 08, 2010 | 24.52 | 24.65 | 24.32 | 24.39 | 112,092 | -0.24(-0.99%) |
Nov 05, 2010 | 24.34 | 24.67 | 24.17 | 24.63 | 173,319 | +0.36(+1.47%) |
Nov 04, 2010 | 23.88 | 24.34 | 23.88 | 24.28 | 137,848 | +0.69(+2.95%) |
Nov 03, 2010 | 23.47 | 23.69 | 23.20 | 23.58 | 79,084 | +0.13(+0.56%) |
Nov 02, 2010 | 23.18 | 23.48 | 22.70 | 23.45 | 159,923 | +0.58(+2.54%) |