Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.66 | 25.94 | 25.51 | 25.69 | 893,030 | +0.03(+0.10%) |
Jan 28, 2011 | 26.04 | 26.10 | 25.63 | 25.66 | 1,090,178 | -0.34(-1.31%) |
Jan 27, 2011 | 25.68 | 26.09 | 25.65 | 26.00 | 1,229,353 | +0.29(+1.13%) |
Jan 26, 2011 | 25.71 | 25.80 | 25.51 | 25.71 | 2,139,054 | +0.03(+0.13%) |
Jan 25, 2011 | 25.68 | 25.82 | 25.43 | 25.68 | 17,669,364 | +0.04(+0.17%) |
Jan 24, 2011 | 25.55 | 25.68 | 25.52 | 25.64 | 2,475,610 | +0.06(+0.23%) |
Jan 21, 2011 | 25.77 | 25.82 | 25.37 | 25.58 | 3,419,754 | +0.68(+2.75%) |
Jan 20, 2011 | 24.87 | 25.08 | 24.81 | 24.89 | 863,859 | -0.05(-0.21%) |
Jan 19, 2011 | 25.07 | 25.16 | 24.80 | 24.94 | 930,186 | -0.13(-0.51%) |
Jan 18, 2011 | 25.15 | 25.22 | 25.04 | 25.07 | 695,022 | -0.06(-0.24%) |
Jan 14, 2011 | 24.87 | 25.24 | 24.79 | 25.13 | 1,390,071 | +0.53(+2.15%) |
Jan 13, 2011 | 24.54 | 24.65 | 24.44 | 24.60 | 483,877 | +0.13(+0.52%) |
Jan 12, 2011 | 24.50 | 24.75 | 24.43 | 24.47 | 577,286 | +0.08(+0.32%) |
Jan 11, 2011 | 24.35 | 24.49 | 24.25 | 24.40 | 2,469,989 | +0.12(+0.49%) |
Jan 10, 2011 | 24.40 | 24.60 | 24.26 | 24.28 | 1,054,220 | -0.18(-0.73%) |
Jan 07, 2011 | 24.47 | 24.60 | 24.24 | 24.46 | 602,313 | -0.07(-0.28%) |
Jan 06, 2011 | 24.59 | 24.67 | 24.46 | 24.53 | 779,729 | -0.05(-0.21%) |
Jan 05, 2011 | 24.63 | 24.72 | 24.52 | 24.58 | 742,580 | -0.02(-0.07%) |
Jan 04, 2011 | 24.64 | 24.73 | 24.48 | 24.59 | 411,676 | -0.03(-0.14%) |
Jan 03, 2011 | 24.65 | 24.76 | 24.57 | 24.63 | 741,939 | +0.16(+0.66%) |
Dec 31, 2010 | 24.48 | 24.70 | 24.41 | 24.47 | 399,024 | -0.03(-0.14%) |
Dec 30, 2010 | 24.57 | 24.64 | 24.46 | 24.50 | 1,074,422 | -0.05(-0.21%) |
Dec 29, 2010 | 24.71 | 24.72 | 24.55 | 24.55 | 499,886 | -0.15(-0.59%) |
Dec 28, 2010 | 24.78 | 24.87 | 24.64 | 24.70 | 590,587 | +0.02(+0.07%) |
Dec 27, 2010 | 24.55 | 24.80 | 24.50 | 24.68 | 513,797 | +0.02(+0.07%) |
Dec 23, 2010 | 24.82 | 24.82 | 24.58 | 24.66 | 464,934 | -0.17(-0.69%) |
Dec 22, 2010 | 24.71 | 24.86 | 24.61 | 24.83 | 353,110 | +0.11(+0.45%) |
Dec 21, 2010 | 24.72 | 24.80 | 24.65 | 24.72 | 314,879 | +0.00(+0.00%) |
Dec 20, 2010 | 24.69 | 24.77 | 24.59 | 24.72 | 585,036 | -0.03(-0.10%) |
Dec 17, 2010 | 24.98 | 25.01 | 24.63 | 24.75 | 1,091,944 | -0.26(-1.06%) |
Dec 16, 2010 | 24.74 | 25.13 | 24.71 | 25.01 | 1,261,637 | +0.31(+1.25%) |
Dec 15, 2010 | 25.05 | 25.17 | 24.71 | 24.71 | 760,573 | -0.38(-1.53%) |
Dec 14, 2010 | 25.12 | 25.22 | 25.05 | 25.09 | 354,440 | -0.01(-0.03%) |
Dec 13, 2010 | 25.28 | 25.41 | 25.06 | 25.10 | 500,635 | -0.13(-0.51%) |
Dec 10, 2010 | 25.05 | 25.30 | 24.94 | 25.23 | 593,648 | +0.18(+0.72%) |
Dec 09, 2010 | 25.20 | 25.35 | 25.00 | 25.05 | 1,242,924 | +0.02(+0.07%) |
Dec 08, 2010 | 24.57 | 25.11 | 24.46 | 25.03 | 1,226,400 | +0.44(+1.81%) |
Dec 07, 2010 | 24.94 | 24.96 | 24.53 | 24.59 | 1,204,636 | -0.15(-0.59%) |
Dec 06, 2010 | 24.90 | 25.06 | 24.71 | 24.73 | 958,913 | -0.16(-0.65%) |
Dec 03, 2010 | 24.98 | 24.99 | 24.68 | 24.89 | 709,461 | -0.20(-0.78%) |
Dec 02, 2010 | 24.83 | 25.11 | 24.74 | 25.09 | 670,268 | +0.26(+1.03%) |
Dec 01, 2010 | 24.84 | 25.09 | 24.67 | 24.83 | 1,245,441 | +0.13(+0.52%) |
Nov 30, 2010 | 24.78 | 24.86 | 24.57 | 24.71 | 1,695,273 | -0.28(-1.13%) |
Nov 29, 2010 | 24.89 | 25.06 | 24.71 | 24.99 | 940,759 | +0.01(+0.03%) |
Nov 26, 2010 | 25.13 | 25.18 | 24.71 | 24.98 | 595,179 | -0.30(-1.18%) |
Nov 24, 2010 | 24.98 | 25.28 | 25.28 | 25.28 | 485,677 | +0.32(+1.30%) |
Nov 23, 2010 | 24.85 | 25.18 | 24.72 | 24.95 | 766,286 | -0.10(-0.41%) |
Nov 22, 2010 | 24.97 | 25.21 | 24.83 | 25.06 | 455,010 | -0.03(-0.14%) |
Nov 19, 2010 | 24.96 | 25.13 | 24.87 | 25.09 | 744,438 | +0.10(+0.41%) |
Nov 18, 2010 | 24.85 | 25.00 | 24.74 | 24.99 | 393,825 | +0.34(+1.39%) |
Nov 17, 2010 | 24.54 | 24.71 | 24.29 | 24.65 | 710,660 | +0.09(+0.38%) |
Nov 16, 2010 | 24.70 | 24.76 | 24.38 | 24.55 | 967,929 | -0.32(-1.31%) |
Nov 15, 2010 | 24.93 | 25.14 | 24.82 | 24.88 | 454,602 | +0.02(+0.07%) |
Nov 12, 2010 | 25.22 | 25.30 | 24.84 | 24.86 | 818,852 | -0.47(-1.86%) |
Nov 11, 2010 | 25.39 | 25.58 | 24.76 | 25.33 | 1,090,474 | +0.47(+1.89%) |
Nov 10, 2010 | 24.45 | 24.90 | 24.44 | 24.86 | 778,575 | +0.38(+1.54%) |
Nov 09, 2010 | 24.84 | 24.95 | 24.47 | 24.48 | 1,584,141 | -0.34(-1.38%) |
Nov 08, 2010 | 24.73 | 25.01 | 24.54 | 24.82 | 546,085 | +0.09(+0.38%) |
Nov 05, 2010 | 24.64 | 24.84 | 24.64 | 24.73 | 1,060,805 | +0.03(+0.14%) |
Nov 04, 2010 | 24.30 | 24.75 | 24.20 | 24.70 | 1,290,465 | +0.25(+1.01%) |
Nov 03, 2010 | 24.45 | 24.63 | 24.23 | 24.45 | 938,299 | +0.04(+0.17%) |
Nov 02, 2010 | 24.10 | 24.46 | 24.09 | 24.41 | 885,253 | +0.42(+1.74%) |