Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.43 | 24.45 | 24.05 | 24.12 | 275,011 | -0.21(-0.85%) |
Jan 28, 2011 | 25.43 | 25.43 | 24.29 | 24.33 | 266,987 | -1.08(-4.25%) |
Jan 27, 2011 | 24.80 | 25.53 | 24.68 | 25.41 | 484,155 | +0.57(+2.28%) |
Jan 26, 2011 | 24.48 | 25.03 | 24.27 | 24.84 | 271,842 | +0.40(+1.62%) |
Jan 25, 2011 | 24.09 | 24.46 | 23.86 | 24.44 | 207,736 | +0.16(+0.67%) |
Jan 24, 2011 | 24.17 | 24.53 | 23.86 | 24.28 | 284,997 | +0.21(+0.86%) |
Jan 21, 2011 | 24.44 | 24.61 | 23.97 | 24.08 | 224,457 | -0.16(-0.67%) |
Jan 20, 2011 | 24.66 | 24.74 | 23.97 | 24.24 | 369,146 | -0.56(-2.25%) |
Jan 19, 2011 | 24.98 | 25.19 | 24.62 | 24.80 | 383,745 | -0.23(-0.94%) |
Jan 18, 2011 | 25.17 | 25.26 | 24.80 | 25.03 | 330,130 | -0.15(-0.61%) |
Jan 14, 2011 | 25.07 | 25.22 | 24.86 | 25.18 | 138,310 | +0.05(+0.21%) |
Jan 13, 2011 | 25.20 | 25.22 | 24.97 | 25.13 | 156,740 | -0.04(-0.14%) |
Jan 12, 2011 | 25.22 | 25.22 | 24.91 | 25.17 | 216,139 | +0.20(+0.79%) |
Jan 11, 2011 | 24.85 | 25.07 | 24.67 | 24.97 | 501,515 | +0.21(+0.84%) |
Jan 10, 2011 | 24.35 | 24.82 | 24.21 | 24.76 | 350,769 | +0.28(+1.14%) |
Jan 07, 2011 | 24.92 | 25.19 | 24.35 | 24.48 | 357,861 | -0.46(-1.84%) |
Jan 06, 2011 | 25.22 | 25.32 | 24.88 | 24.94 | 293,724 | -0.23(-0.89%) |
Jan 05, 2011 | 24.98 | 25.23 | 24.85 | 25.17 | 324,114 | +0.18(+0.72%) |
Jan 04, 2011 | 25.93 | 25.93 | 24.73 | 24.98 | 301,693 | -0.92(-3.55%) |
Jan 03, 2011 | 24.96 | 26.07 | 24.86 | 25.90 | 602,026 | +1.17(+4.73%) |
Dec 31, 2010 | 24.50 | 24.95 | 24.50 | 24.73 | 285,716 | +0.12(+0.48%) |
Dec 30, 2010 | 24.92 | 25.01 | 24.62 | 24.62 | 149,146 | -0.39(-1.55%) |
Dec 29, 2010 | 25.17 | 25.17 | 24.97 | 25.00 | 112,221 | -0.16(-0.64%) |
Dec 28, 2010 | 25.07 | 25.22 | 24.80 | 25.17 | 233,637 | +0.13(+0.50%) |
Dec 27, 2010 | 25.17 | 25.21 | 24.70 | 25.04 | 195,879 | -0.21(-0.82%) |
Dec 23, 2010 | 25.04 | 25.44 | 24.89 | 25.25 | 300,880 | +0.20(+0.79%) |
Dec 22, 2010 | 25.53 | 25.53 | 24.89 | 25.05 | 301,172 | -0.44(-1.73%) |
Dec 21, 2010 | 25.10 | 25.50 | 24.88 | 25.49 | 276,513 | +0.54(+2.17%) |
Dec 20, 2010 | 25.14 | 25.52 | 24.91 | 24.95 | 375,906 | -0.29(-1.14%) |
Dec 17, 2010 | 25.53 | 25.62 | 24.95 | 25.24 | 755,836 | -0.20(-0.78%) |
Dec 16, 2010 | 25.21 | 25.76 | 24.24 | 25.44 | 1,348,914 | +1.31(+5.45%) |
Dec 15, 2010 | 24.17 | 24.26 | 23.95 | 24.12 | 750,186 | -0.05(-0.19%) |
Dec 14, 2010 | 24.36 | 24.40 | 24.14 | 24.17 | 372,149 | -0.10(-0.41%) |
Dec 13, 2010 | 24.77 | 24.84 | 24.21 | 24.26 | 388,070 | -0.48(-1.93%) |
Dec 10, 2010 | 24.53 | 24.96 | 24.42 | 24.74 | 504,965 | +0.37(+1.51%) |
Dec 09, 2010 | 24.35 | 24.45 | 24.10 | 24.37 | 288,181 | +0.26(+1.08%) |
Dec 08, 2010 | 24.34 | 24.48 | 24.05 | 24.11 | 463,271 | -0.06(-0.26%) |
Dec 07, 2010 | 24.31 | 24.31 | 24.08 | 24.17 | 302,009 | +0.07(+0.30%) |
Dec 06, 2010 | 23.63 | 24.25 | 23.35 | 24.10 | 629,491 | +0.48(+2.02%) |
Dec 03, 2010 | 22.88 | 23.69 | 22.81 | 23.63 | 375,548 | +0.58(+2.50%) |
Dec 02, 2010 | 22.71 | 23.08 | 22.55 | 23.05 | 321,816 | +0.37(+1.63%) |
Dec 01, 2010 | 22.49 | 22.86 | 22.22 | 22.68 | 447,476 | +0.57(+2.57%) |
Nov 30, 2010 | 21.57 | 22.15 | 21.54 | 22.11 | 342,267 | +0.23(+1.07%) |
Nov 29, 2010 | 21.72 | 21.91 | 21.30 | 21.88 | 337,945 | +0.02(+0.08%) |
Nov 26, 2010 | 21.71 | 22.03 | 21.64 | 21.86 | 79,834 | -0.15(-0.70%) |
Nov 24, 2010 | 21.54 | 22.01 | 22.01 | 22.01 | 191,418 | +0.71(+3.34%) |
Nov 23, 2010 | 20.56 | 21.44 | 20.56 | 21.30 | 373,831 | +0.31(+1.46%) |
Nov 22, 2010 | 21.01 | 21.08 | 20.66 | 21.00 | 268,425 | -0.21(-0.98%) |
Nov 19, 2010 | 20.80 | 21.31 | 20.56 | 21.20 | 320,112 | +0.41(+1.95%) |
Nov 18, 2010 | 20.47 | 20.95 | 20.38 | 20.80 | 294,143 | +0.63(+3.12%) |
Nov 17, 2010 | 20.27 | 20.40 | 19.97 | 20.17 | 244,226 | -0.08(-0.40%) |
Nov 16, 2010 | 20.32 | 20.53 | 20.07 | 20.25 | 233,710 | -0.32(-1.58%) |
Nov 15, 2010 | 20.87 | 20.96 | 20.50 | 20.57 | 425,086 | -0.18(-0.87%) |
Nov 12, 2010 | 21.07 | 21.10 | 20.68 | 20.75 | 330,226 | -0.46(-2.16%) |
Nov 11, 2010 | 21.01 | 21.43 | 20.72 | 21.21 | 352,120 | -0.12(-0.55%) |
Nov 10, 2010 | 20.89 | 21.33 | 20.76 | 21.33 | 269,554 | +0.49(+2.33%) |
Nov 09, 2010 | 21.19 | 21.21 | 20.70 | 20.84 | 250,605 | -0.36(-1.70%) |
Nov 08, 2010 | 21.37 | 21.45 | 21.07 | 21.20 | 447,210 | -0.31(-1.42%) |
Nov 05, 2010 | 21.19 | 21.73 | 21.10 | 21.51 | 375,758 | +0.32(+1.49%) |
Nov 04, 2010 | 20.87 | 21.21 | 20.70 | 21.19 | 568,687 | +0.70(+3.43%) |
Nov 03, 2010 | 20.29 | 20.60 | 20.20 | 20.49 | 499,314 | +0.29(+1.43%) |
Nov 02, 2010 | 19.93 | 20.25 | 19.56 | 20.20 | 445,735 | +0.58(+2.94%) |