Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.72 | 24.88 | 24.46 | 24.46 | 430,914 | -0.15(-0.60%) |
Jan 28, 2011 | 25.25 | 25.29 | 24.59 | 24.61 | 602,446 | -0.69(-2.72%) |
Jan 27, 2011 | 25.04 | 25.45 | 24.92 | 25.30 | 498,545 | +0.29(+1.14%) |
Jan 26, 2011 | 24.49 | 25.25 | 24.49 | 25.01 | 343,288 | +0.53(+2.15%) |
Jan 25, 2011 | 23.99 | 24.91 | 23.99 | 24.49 | 674,227 | +0.65(+2.72%) |
Jan 24, 2011 | 24.50 | 24.64 | 23.78 | 23.84 | 675,529 | -0.56(-2.28%) |
Jan 21, 2011 | 26.62 | 26.98 | 24.12 | 24.39 | 1,845,141 | -1.88(-7.15%) |
Jan 20, 2011 | 25.99 | 26.38 | 25.73 | 26.27 | 570,179 | +0.08(+0.30%) |
Jan 19, 2011 | 26.47 | 26.61 | 26.06 | 26.20 | 383,542 | -0.34(-1.28%) |
Jan 18, 2011 | 26.42 | 26.71 | 26.30 | 26.54 | 411,498 | -0.01(-0.03%) |
Jan 14, 2011 | 25.64 | 26.54 | 25.64 | 26.54 | 495,920 | +0.92(+3.59%) |
Jan 13, 2011 | 25.36 | 25.62 | 25.25 | 25.62 | 369,200 | +0.33(+1.31%) |
Jan 12, 2011 | 25.52 | 25.59 | 25.19 | 25.29 | 188,683 | +0.04(+0.15%) |
Jan 11, 2011 | 24.99 | 25.41 | 24.94 | 25.25 | 311,987 | +0.46(+1.87%) |
Jan 10, 2011 | 24.68 | 24.90 | 24.44 | 24.79 | 337,954 | +0.02(+0.09%) |
Jan 07, 2011 | 24.90 | 25.05 | 24.40 | 24.77 | 244,991 | -0.05(-0.19%) |
Jan 06, 2011 | 25.14 | 25.14 | 24.70 | 24.81 | 211,879 | -0.29(-1.17%) |
Jan 05, 2011 | 24.89 | 25.13 | 24.86 | 25.11 | 245,985 | +0.15(+0.62%) |
Jan 04, 2011 | 25.57 | 25.58 | 24.74 | 24.95 | 438,457 | -0.56(-2.21%) |
Jan 03, 2011 | 25.32 | 25.65 | 25.21 | 25.52 | 363,285 | +0.42(+1.66%) |
Dec 31, 2010 | 25.47 | 25.55 | 25.10 | 25.10 | 319,195 | -0.38(-1.49%) |
Dec 30, 2010 | 25.41 | 25.65 | 25.31 | 25.48 | 247,749 | +0.09(+0.33%) |
Dec 29, 2010 | 25.43 | 25.52 | 25.38 | 25.39 | 242,184 | +0.05(+0.21%) |
Dec 28, 2010 | 25.42 | 25.53 | 25.33 | 25.34 | 173,031 | -0.10(-0.39%) |
Dec 27, 2010 | 25.23 | 25.54 | 25.17 | 25.44 | 169,737 | +0.17(+0.67%) |
Dec 23, 2010 | 25.20 | 25.50 | 25.11 | 25.27 | 479,574 | +0.05(+0.21%) |
Dec 22, 2010 | 25.07 | 25.23 | 24.93 | 25.21 | 528,548 | +0.15(+0.59%) |
Dec 21, 2010 | 24.67 | 25.15 | 24.66 | 25.07 | 338,420 | +0.45(+1.82%) |
Dec 20, 2010 | 24.57 | 24.89 | 24.47 | 24.62 | 490,599 | +0.05(+0.19%) |
Dec 17, 2010 | 24.49 | 24.57 | 24.38 | 24.57 | 656,148 | +0.04(+0.16%) |
Dec 16, 2010 | 24.50 | 24.66 | 24.37 | 24.53 | 638,109 | +0.10(+0.41%) |
Dec 15, 2010 | 24.45 | 24.82 | 24.39 | 24.43 | 562,553 | -0.01(-0.03%) |
Dec 14, 2010 | 24.37 | 24.57 | 24.35 | 24.44 | 727,564 | +0.09(+0.38%) |
Dec 13, 2010 | 24.33 | 24.47 | 24.25 | 24.35 | 964,181 | +0.02(+0.10%) |
Dec 10, 2010 | 24.23 | 24.36 | 24.08 | 24.33 | 898,431 | +0.19(+0.77%) |
Dec 09, 2010 | 24.14 | 24.19 | 23.95 | 24.14 | 694,723 | +0.20(+0.84%) |
Dec 08, 2010 | 23.95 | 24.12 | 23.89 | 23.94 | 1,043,682 | +0.07(+0.29%) |
Dec 07, 2010 | 23.94 | 24.15 | 23.72 | 23.87 | 1,133,753 | +0.05(+0.23%) |
Dec 06, 2010 | 23.75 | 23.88 | 23.37 | 23.82 | 1,254,219 | +0.03(+0.13%) |
Dec 03, 2010 | 23.63 | 23.95 | 23.48 | 23.78 | 959,628 | +0.06(+0.26%) |
Dec 02, 2010 | 23.65 | 23.84 | 23.53 | 23.72 | 1,255,848 | +0.15(+0.66%) |
Dec 01, 2010 | 23.56 | 23.89 | 23.50 | 23.57 | 558,859 | +0.48(+2.08%) |
Nov 30, 2010 | 23.30 | 23.44 | 23.09 | 23.09 | 966,610 | -0.47(-2.00%) |
Nov 29, 2010 | 23.48 | 23.65 | 23.02 | 23.56 | 312,250 | -0.15(-0.62%) |
Nov 26, 2010 | 23.66 | 23.89 | 23.56 | 23.71 | 215,249 | -0.12(-0.52%) |
Nov 24, 2010 | 24.00 | 23.83 | 23.83 | 23.83 | 603,063 | +0.06(+0.26%) |
Nov 23, 2010 | 23.62 | 23.92 | 23.37 | 23.77 | 221,474 | -0.14(-0.58%) |
Nov 22, 2010 | 23.71 | 23.97 | 23.37 | 23.91 | 288,505 | +0.08(+0.32%) |
Nov 19, 2010 | 23.57 | 23.92 | 23.57 | 23.83 | 227,859 | +0.12(+0.52%) |
Nov 18, 2010 | 23.84 | 23.86 | 23.61 | 23.71 | 367,339 | +0.16(+0.69%) |
Nov 17, 2010 | 23.71 | 23.89 | 23.48 | 23.54 | 202,571 | -0.15(-0.62%) |
Nov 16, 2010 | 23.96 | 24.02 | 23.51 | 23.69 | 317,851 | -0.46(-1.89%) |
Nov 15, 2010 | 23.92 | 24.46 | 23.69 | 24.15 | 301,291 | +0.39(+1.63%) |
Nov 12, 2010 | 23.92 | 24.17 | 23.68 | 23.76 | 174,030 | -0.41(-1.69%) |
Nov 11, 2010 | 23.88 | 24.33 | 23.79 | 24.17 | 158,125 | +0.01(+0.03%) |
Nov 10, 2010 | 23.68 | 24.19 | 23.56 | 24.16 | 265,605 | +0.49(+2.06%) |
Nov 09, 2010 | 24.13 | 24.26 | 23.54 | 23.68 | 244,039 | -0.45(-1.85%) |
Nov 08, 2010 | 24.08 | 24.20 | 23.85 | 24.12 | 130,810 | -0.16(-0.66%) |
Nov 05, 2010 | 24.31 | 24.31 | 23.98 | 24.28 | 229,251 | +0.04(+0.16%) |
Nov 04, 2010 | 23.54 | 24.36 | 23.54 | 24.24 | 420,849 | +0.98(+4.19%) |
Nov 03, 2010 | 23.14 | 23.27 | 22.83 | 23.27 | 339,254 | +0.19(+0.83%) |
Nov 02, 2010 | 22.83 | 23.21 | 22.78 | 23.08 | 426,469 | +0.46(+2.04%) |