Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.32 | 26.65 | 26.32 | 26.57 | 9,656 | +0.31(+1.19%) |
Jan 28, 2011 | 26.62 | 26.62 | 26.16 | 26.26 | 2,353 | -0.45(-1.69%) |
Jan 27, 2011 | 26.61 | 26.71 | 26.61 | 26.71 | 3,316 | +0.16(+0.60%) |
Jan 26, 2011 | 26.47 | 26.55 | 26.47 | 26.55 | 1,538 | +0.31(+1.17%) |
Jan 25, 2011 | 26.24 | 26.35 | 26.24 | 26.24 | 10,291 | -0.19(-0.73%) |
Jan 24, 2011 | 26.31 | 26.48 | 26.31 | 26.43 | 1,800 | +0.12(+0.47%) |
Jan 21, 2011 | 26.36 | 26.36 | 26.29 | 26.31 | 1,597 | +0.17(+0.65%) |
Jan 20, 2011 | 26.08 | 26.20 | 25.88 | 26.14 | 2,111 | -0.24(-0.92%) |
Jan 19, 2011 | 26.35 | 26.38 | 26.35 | 26.38 | 584 | -0.17(-0.64%) |
Jan 18, 2011 | 26.44 | 26.57 | 26.44 | 26.55 | 2,013 | +0.20(+0.78%) |
Jan 14, 2011 | 26.31 | 26.35 | 26.29 | 26.35 | 1,609 | +0.12(+0.47%) |
Jan 13, 2011 | 26.25 | 26.32 | 26.20 | 26.22 | 15,984 | +0.18(+0.68%) |
Jan 12, 2011 | 25.80 | 26.07 | 25.79 | 26.04 | 2,563 | +0.50(+1.97%) |
Jan 11, 2011 | 25.41 | 25.56 | 25.41 | 25.54 | 2,710 | +0.27(+1.06%) |
Jan 10, 2011 | 25.20 | 25.30 | 25.11 | 25.27 | 9,878 | -0.12(-0.48%) |
Jan 07, 2011 | 25.55 | 25.55 | 25.38 | 25.40 | 1,964 | -0.05(-0.22%) |
Jan 06, 2011 | 25.73 | 25.73 | 25.45 | 25.45 | 5,252 | -0.42(-1.61%) |
Jan 05, 2011 | 25.74 | 25.90 | 25.74 | 25.87 | 2,249 | -0.26(-0.98%) |
Jan 04, 2011 | 26.20 | 26.20 | 26.09 | 26.12 | 3,612 | +0.07(+0.28%) |
Jan 03, 2011 | 26.15 | 26.15 | 25.99 | 26.05 | 7,066 | +0.05(+0.21%) |
Dec 31, 2010 | 25.78 | 26.02 | 25.78 | 25.99 | 9,526 | +0.35(+1.35%) |
Dec 30, 2010 | 25.57 | 25.65 | 25.57 | 25.65 | 2,604 | +0.07(+0.29%) |
Dec 29, 2010 | 25.38 | 25.57 | 25.38 | 25.57 | 1,743 | +0.36(+1.43%) |
Dec 28, 2010 | 25.16 | 25.22 | 25.16 | 25.21 | 1,541 | +0.05(+0.20%) |
Dec 27, 2010 | 25.01 | 25.16 | 25.01 | 25.16 | 3,057 | -0.13(-0.51%) |
Dec 23, 2010 | 25.37 | 25.37 | 25.29 | 25.29 | 2,301 | +0.03(+0.10%) |
Dec 22, 2010 | 25.16 | 25.30 | 25.13 | 25.27 | 17,547 | +0.05(+0.21%) |
Dec 21, 2010 | 25.20 | 25.25 | 25.18 | 25.21 | 5,223 | +0.07(+0.29%) |
Dec 20, 2010 | 25.16 | 25.16 | 25.04 | 25.14 | 6,739 | -0.01(-0.02%) |
Dec 17, 2010 | 25.14 | 25.15 | 25.05 | 25.14 | 6,590 | -0.09(-0.36%) |
Dec 16, 2010 | 25.11 | 25.24 | 25.04 | 25.24 | 2,291 | +0.02(+0.07%) |
Dec 15, 2010 | 25.19 | 25.24 | 25.18 | 25.22 | 1,700 | -0.09(-0.34%) |
Dec 14, 2010 | 25.29 | 25.41 | 25.29 | 25.30 | 1,316 | +0.02(+0.07%) |
Dec 13, 2010 | 25.08 | 25.39 | 25.08 | 25.29 | 9,523 | +0.37(+1.50%) |
Dec 10, 2010 | 24.84 | 24.95 | 24.77 | 24.91 | 6,397 | +0.07(+0.30%) |
Dec 09, 2010 | 24.64 | 24.84 | 24.64 | 24.84 | 2,997 | +0.04(+0.15%) |
Dec 08, 2010 | 24.76 | 24.85 | 24.74 | 24.80 | 5,131 | +0.10(+0.40%) |
Dec 07, 2010 | 24.89 | 24.97 | 24.70 | 24.70 | 62,476 | +0.02(+0.10%) |
Dec 06, 2010 | 24.52 | 24.70 | 24.52 | 24.68 | 101,278 | -0.05(-0.22%) |
Dec 03, 2010 | 24.55 | 24.75 | 24.52 | 24.74 | 54,931 | +0.30(+1.22%) |
Dec 02, 2010 | 23.98 | 24.44 | 23.98 | 24.44 | 33,326 | +0.49(+2.04%) |
Dec 01, 2010 | 23.74 | 23.95 | 23.70 | 23.95 | 30,140 | +0.72(+3.10%) |
Nov 30, 2010 | 23.20 | 23.43 | 23.20 | 23.23 | 23,943 | -0.34(-1.43%) |
Nov 29, 2010 | 23.62 | 23.66 | 23.40 | 23.56 | 5,856 | -0.40(-1.68%) |
Nov 26, 2010 | 23.95 | 23.97 | 23.95 | 23.97 | 1,309 | -0.13(-0.54%) |
Nov 24, 2010 | 24.12 | 24.10 | 24.10 | 24.10 | 1,681 | +0.11(+0.44%) |
Nov 23, 2010 | 24.12 | 24.16 | 23.97 | 23.99 | 4,056 | -0.66(-2.67%) |
Nov 22, 2010 | 24.66 | 24.70 | 24.41 | 24.65 | 2,640 | -0.18(-0.74%) |
Nov 19, 2010 | 24.64 | 24.83 | 24.59 | 24.83 | 2,206 | +0.10(+0.40%) |
Nov 18, 2010 | 24.70 | 24.77 | 24.67 | 24.74 | 10,733 | +0.45(+1.84%) |
Nov 17, 2010 | 24.37 | 24.41 | 24.28 | 24.29 | 7,413 | +0.12(+0.51%) |
Nov 16, 2010 | 24.58 | 24.58 | 24.03 | 24.17 | 13,579 | -0.57(-2.32%) |
Nov 15, 2010 | 24.89 | 24.89 | 24.74 | 24.74 | 8,557 | +0.03(+0.12%) |
Nov 12, 2010 | 24.89 | 25.06 | 24.71 | 24.71 | 4,066 | -0.23(-0.94%) |
Nov 11, 2010 | 25.03 | 25.03 | 24.83 | 24.95 | 7,639 | -0.50(-1.96%) |
Nov 10, 2010 | 25.19 | 25.44 | 25.16 | 25.44 | 23,080 | +0.16(+0.63%) |
Nov 09, 2010 | 25.73 | 25.75 | 25.26 | 25.29 | 6,565 | -0.44(-1.71%) |
Nov 08, 2010 | 25.76 | 25.76 | 25.45 | 25.73 | 26,786 | -0.05(-0.21%) |
Nov 05, 2010 | 25.91 | 25.93 | 25.78 | 25.78 | 86,449 | -0.24(-0.94%) |
Nov 04, 2010 | 26.04 | 26.06 | 25.92 | 26.02 | 85,064 | +0.35(+1.38%) |
Nov 03, 2010 | 25.49 | 25.67 | 25.37 | 25.67 | 23,265 | +0.20(+0.77%) |
Nov 02, 2010 | 25.35 | 25.47 | 25.35 | 25.47 | 3,969 | +0.47(+1.88%) |