Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.73 | 25.99 | 25.64 | 25.95 | 59,429 | +0.44(+1.74%) |
Jan 28, 2011 | 26.14 | 26.14 | 25.45 | 25.51 | 22,137 | -0.45(-1.72%) |
Jan 27, 2011 | 25.75 | 25.96 | 25.74 | 25.95 | 27,968 | +0.28(+1.08%) |
Jan 26, 2011 | 25.70 | 25.75 | 25.45 | 25.68 | 53,440 | +0.13(+0.50%) |
Jan 25, 2011 | 25.20 | 25.55 | 25.08 | 25.55 | 46,263 | +0.39(+1.55%) |
Jan 24, 2011 | 25.21 | 25.29 | 25.02 | 25.16 | 23,475 | +0.10(+0.41%) |
Jan 21, 2011 | 25.23 | 25.23 | 24.98 | 25.06 | 21,284 | +0.06(+0.23%) |
Jan 20, 2011 | 24.94 | 25.23 | 24.94 | 25.00 | 45,509 | +0.03(+0.10%) |
Jan 19, 2011 | 25.28 | 25.28 | 24.89 | 24.97 | 38,931 | -0.31(-1.24%) |
Jan 18, 2011 | 25.08 | 25.29 | 24.95 | 25.29 | 23,819 | +0.29(+1.14%) |
Jan 14, 2011 | 24.98 | 25.02 | 24.93 | 25.00 | 39,759 | +0.14(+0.56%) |
Jan 13, 2011 | 24.95 | 25.00 | 24.86 | 24.86 | 16,290 | -0.01(-0.03%) |
Jan 12, 2011 | 25.06 | 25.06 | 24.74 | 24.87 | 23,244 | +0.06(+0.23%) |
Jan 11, 2011 | 25.04 | 25.04 | 24.66 | 24.81 | 40,564 | -0.08(-0.33%) |
Jan 10, 2011 | 24.95 | 24.97 | 24.67 | 24.90 | 12,792 | -0.06(-0.23%) |
Jan 07, 2011 | 25.21 | 25.22 | 24.78 | 24.95 | 16,590 | -0.08(-0.33%) |
Jan 06, 2011 | 25.39 | 25.39 | 25.04 | 25.04 | 26,487 | -0.18(-0.71%) |
Jan 05, 2011 | 25.13 | 25.22 | 25.12 | 25.22 | 29,616 | +0.07(+0.28%) |
Jan 04, 2011 | 25.62 | 25.69 | 25.06 | 25.14 | 24,689 | -0.46(-1.80%) |
Jan 03, 2011 | 25.39 | 25.62 | 25.37 | 25.61 | 50,564 | +0.40(+1.60%) |
Dec 31, 2010 | 25.32 | 25.40 | 25.20 | 25.20 | 42,029 | -0.15(-0.61%) |
Dec 30, 2010 | 25.24 | 25.36 | 25.19 | 25.36 | 18,831 | +0.12(+0.46%) |
Dec 29, 2010 | 25.25 | 25.25 | 25.12 | 25.24 | 42,966 | +0.04(+0.15%) |
Dec 28, 2010 | 25.18 | 25.20 | 24.94 | 25.20 | 40,469 | +0.17(+0.66%) |
Dec 27, 2010 | 24.86 | 25.06 | 24.79 | 25.04 | 20,841 | +0.21(+0.85%) |
Dec 23, 2010 | 24.92 | 24.92 | 24.82 | 24.82 | 11,673 | -0.01(-0.05%) |
Dec 22, 2010 | 24.66 | 24.95 | 24.66 | 24.84 | 23,387 | +0.18(+0.72%) |
Dec 21, 2010 | 24.60 | 24.68 | 24.46 | 24.66 | 75,228 | +0.25(+1.01%) |
Dec 20, 2010 | 24.26 | 24.48 | 24.22 | 24.41 | 11,179 | +0.27(+1.10%) |
Dec 17, 2010 | 23.99 | 24.15 | 23.96 | 24.15 | 23,533 | +0.20(+0.85%) |
Dec 16, 2010 | 23.89 | 23.99 | 23.82 | 23.94 | 27,195 | +0.04(+0.19%) |
Dec 15, 2010 | 24.04 | 24.22 | 23.90 | 23.90 | 14,222 | -0.13(-0.53%) |
Dec 14, 2010 | 24.30 | 24.53 | 24.03 | 24.03 | 12,496 | -0.28(-1.15%) |
Dec 13, 2010 | 24.34 | 24.44 | 24.25 | 24.30 | 43,899 | +0.02(+0.10%) |
Dec 10, 2010 | 23.97 | 24.38 | 23.97 | 24.28 | 43,327 | +0.28(+1.17%) |
Dec 09, 2010 | 24.29 | 24.34 | 23.98 | 24.00 | 17,261 | -0.08(-0.33%) |
Dec 08, 2010 | 24.66 | 24.66 | 24.08 | 24.08 | 20,261 | -0.49(-1.99%) |
Dec 07, 2010 | 24.69 | 24.75 | 24.57 | 24.57 | 52,800 | +0.07(+0.28%) |
Dec 06, 2010 | 24.50 | 24.51 | 24.20 | 24.50 | 32,905 | -0.02(-0.08%) |
Dec 03, 2010 | 24.40 | 24.55 | 24.29 | 24.52 | 35,916 | -0.02(-0.08%) |
Dec 02, 2010 | 24.23 | 24.55 | 24.23 | 24.54 | 16,330 | +0.34(+1.39%) |
Dec 01, 2010 | 24.20 | 24.21 | 24.03 | 24.20 | 63,253 | +0.11(+0.47%) |
Nov 30, 2010 | 23.99 | 24.21 | 23.99 | 24.09 | 10,374 | -0.13(-0.55%) |
Nov 29, 2010 | 24.12 | 24.25 | 23.87 | 24.22 | 14,285 | +0.00(+0.00%) |
Nov 26, 2010 | 24.46 | 24.46 | 24.14 | 24.22 | 33,403 | -0.03(-0.10%) |
Nov 24, 2010 | 24.16 | 24.25 | 24.25 | 24.25 | 15,987 | +0.39(+1.65%) |
Nov 23, 2010 | 23.80 | 23.89 | 23.77 | 23.85 | 12,771 | -0.24(-1.00%) |
Nov 22, 2010 | 24.13 | 24.13 | 23.96 | 24.10 | 17,351 | +0.19(+0.81%) |
Nov 19, 2010 | 23.80 | 23.97 | 23.66 | 23.90 | 25,427 | +0.04(+0.15%) |
Nov 18, 2010 | 23.97 | 23.99 | 23.82 | 23.87 | 16,466 | +0.17(+0.72%) |
Nov 17, 2010 | 23.50 | 23.79 | 23.46 | 23.70 | 22,755 | +0.23(+0.97%) |
Nov 16, 2010 | 24.26 | 24.26 | 23.34 | 23.47 | 92,414 | -0.89(-3.67%) |
Nov 15, 2010 | 24.65 | 24.80 | 24.35 | 24.36 | 25,966 | -0.22(-0.88%) |
Nov 12, 2010 | 24.88 | 24.90 | 24.57 | 24.58 | 9,458 | -0.22(-0.89%) |
Nov 11, 2010 | 24.91 | 24.91 | 24.73 | 24.80 | 18,446 | -0.18(-0.74%) |
Nov 10, 2010 | 24.76 | 24.98 | 24.72 | 24.98 | 31,533 | +0.41(+1.66%) |
Nov 09, 2010 | 25.80 | 25.80 | 24.42 | 24.58 | 84,157 | -0.94(-3.69%) |
Nov 08, 2010 | 25.77 | 25.77 | 25.31 | 25.52 | 32,419 | -0.20(-0.76%) |
Nov 05, 2010 | 25.52 | 25.87 | 25.52 | 25.71 | 33,268 | +0.18(+0.72%) |
Nov 04, 2010 | 25.42 | 25.53 | 25.18 | 25.53 | 19,634 | +0.60(+2.39%) |
Nov 03, 2010 | 25.14 | 25.14 | 24.82 | 24.93 | 16,913 | -0.00(-0.01%) |
Nov 02, 2010 | 25.17 | 25.17 | 24.85 | 24.93 | 11,040 | +0.08(+0.31%) |