Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.77 | 25.00 | 24.57 | 24.83 | 568,543 | +0.10(+0.41%) |
Jan 28, 2011 | 25.35 | 25.38 | 24.60 | 24.73 | 618,035 | -0.68(-2.68%) |
Jan 27, 2011 | 25.46 | 25.52 | 25.15 | 25.41 | 606,706 | +0.04(+0.17%) |
Jan 26, 2011 | 24.57 | 25.62 | 24.57 | 25.37 | 913,466 | +0.04(+0.17%) |
Jan 25, 2011 | 25.30 | 25.34 | 24.99 | 25.32 | 1,014,565 | -0.03(-0.13%) |
Jan 24, 2011 | 25.25 | 25.48 | 25.24 | 25.36 | 622,686 | +0.09(+0.37%) |
Jan 21, 2011 | 25.46 | 25.63 | 25.22 | 25.27 | 484,023 | -0.13(-0.50%) |
Jan 20, 2011 | 25.48 | 25.71 | 25.31 | 25.39 | 411,556 | -0.27(-1.05%) |
Jan 19, 2011 | 26.00 | 26.07 | 25.62 | 25.66 | 510,464 | -0.44(-1.67%) |
Jan 18, 2011 | 25.48 | 26.14 | 25.41 | 26.10 | 887,144 | +0.39(+1.54%) |
Jan 14, 2011 | 24.76 | 25.74 | 24.74 | 25.70 | 909,322 | +0.77(+3.10%) |
Jan 13, 2011 | 25.00 | 25.00 | 24.79 | 24.93 | 231,759 | +0.00(+0.00%) |
Jan 12, 2011 | 25.11 | 25.11 | 24.84 | 24.93 | 298,597 | +0.03(+0.13%) |
Jan 11, 2011 | 24.93 | 25.08 | 24.84 | 24.90 | 238,388 | +0.11(+0.44%) |
Jan 10, 2011 | 24.66 | 24.84 | 24.33 | 24.79 | 432,858 | +0.08(+0.31%) |
Jan 07, 2011 | 24.79 | 24.92 | 24.32 | 24.71 | 473,150 | +0.06(+0.24%) |
Jan 06, 2011 | 24.76 | 24.76 | 24.55 | 24.65 | 506,875 | -0.13(-0.51%) |
Jan 05, 2011 | 24.60 | 24.82 | 24.49 | 24.78 | 332,749 | +0.17(+0.68%) |
Jan 04, 2011 | 24.99 | 24.99 | 24.44 | 24.61 | 486,500 | -0.34(-1.35%) |
Jan 03, 2011 | 24.65 | 25.04 | 24.62 | 24.95 | 452,929 | +0.46(+1.89%) |
Dec 31, 2010 | 24.61 | 24.78 | 24.48 | 24.48 | 357,411 | -0.20(-0.82%) |
Dec 30, 2010 | 24.69 | 24.90 | 24.59 | 24.69 | 234,106 | -0.05(-0.20%) |
Dec 29, 2010 | 24.74 | 24.83 | 24.59 | 24.74 | 180,407 | -0.05(-0.20%) |
Dec 28, 2010 | 24.79 | 24.81 | 24.60 | 24.79 | 214,583 | -0.01(-0.03%) |
Dec 27, 2010 | 24.73 | 24.83 | 24.52 | 24.79 | 134,570 | +0.05(+0.22%) |
Dec 23, 2010 | 24.78 | 24.96 | 24.69 | 24.74 | 261,534 | -0.03(-0.12%) |
Dec 22, 2010 | 24.82 | 24.98 | 24.75 | 24.77 | 317,639 | -0.08(-0.30%) |
Dec 21, 2010 | 24.90 | 24.92 | 24.72 | 24.85 | 377,455 | +0.13(+0.54%) |
Dec 20, 2010 | 24.93 | 24.93 | 24.62 | 24.71 | 428,492 | -0.19(-0.78%) |
Dec 17, 2010 | 25.07 | 25.08 | 24.68 | 24.90 | 1,609,944 | -0.13(-0.54%) |
Dec 16, 2010 | 24.70 | 25.17 | 24.58 | 25.04 | 490,049 | +0.29(+1.19%) |
Dec 15, 2010 | 24.80 | 25.04 | 24.63 | 24.74 | 466,081 | -0.07(-0.27%) |
Dec 14, 2010 | 24.74 | 25.03 | 24.57 | 24.81 | 442,134 | +0.21(+0.85%) |
Dec 13, 2010 | 24.77 | 24.85 | 24.47 | 24.60 | 515,423 | -0.02(-0.07%) |
Dec 10, 2010 | 24.36 | 24.69 | 24.31 | 24.62 | 414,360 | +0.25(+1.03%) |
Dec 09, 2010 | 24.36 | 24.41 | 24.18 | 24.37 | 450,861 | +0.05(+0.21%) |
Dec 08, 2010 | 24.27 | 24.36 | 24.11 | 24.32 | 396,417 | +0.17(+0.70%) |
Dec 07, 2010 | 24.27 | 24.34 | 24.05 | 24.15 | 396,115 | +0.14(+0.59%) |
Dec 06, 2010 | 23.93 | 24.16 | 23.85 | 24.01 | 571,905 | +0.12(+0.49%) |
Dec 03, 2010 | 23.94 | 24.06 | 23.77 | 23.89 | 662,663 | -0.14(-0.59%) |
Dec 02, 2010 | 23.74 | 24.06 | 23.69 | 24.03 | 566,307 | +0.30(+1.27%) |
Dec 01, 2010 | 23.39 | 23.74 | 23.29 | 23.73 | 522,446 | +0.76(+3.33%) |
Nov 30, 2010 | 23.06 | 23.09 | 22.82 | 22.96 | 603,032 | -0.30(-1.28%) |
Nov 29, 2010 | 23.13 | 23.33 | 22.75 | 23.26 | 359,301 | -0.04(-0.18%) |
Nov 26, 2010 | 23.24 | 23.41 | 23.18 | 23.30 | 155,572 | -0.08(-0.32%) |
Nov 24, 2010 | 23.06 | 23.38 | 23.38 | 23.38 | 448,795 | +0.41(+1.79%) |
Nov 23, 2010 | 23.03 | 23.16 | 22.65 | 22.97 | 711,258 | -0.59(-2.49%) |
Nov 22, 2010 | 23.32 | 23.59 | 23.17 | 23.55 | 391,550 | +0.17(+0.72%) |
Nov 19, 2010 | 23.39 | 23.43 | 23.20 | 23.39 | 468,023 | +0.05(+0.22%) |
Nov 18, 2010 | 23.23 | 23.44 | 23.05 | 23.34 | 290,386 | +0.42(+1.83%) |
Nov 17, 2010 | 23.03 | 23.03 | 22.79 | 22.92 | 377,422 | -0.01(-0.04%) |
Nov 16, 2010 | 23.18 | 23.22 | 22.75 | 22.93 | 605,574 | -0.43(-1.83%) |
Nov 15, 2010 | 23.30 | 23.58 | 23.01 | 23.35 | 659,463 | +0.24(+1.05%) |
Nov 12, 2010 | 23.14 | 23.40 | 23.03 | 23.11 | 518,917 | -0.26(-1.11%) |
Nov 11, 2010 | 23.27 | 23.47 | 23.15 | 23.37 | 417,950 | -0.14(-0.61%) |
Nov 10, 2010 | 23.46 | 23.51 | 23.26 | 23.51 | 828,760 | +0.08(+0.36%) |
Nov 09, 2010 | 23.35 | 23.56 | 23.34 | 23.43 | 646,847 | +0.01(+0.04%) |
Nov 08, 2010 | 23.50 | 23.53 | 23.34 | 23.42 | 404,694 | -0.05(-0.21%) |
Nov 05, 2010 | 23.61 | 23.63 | 23.40 | 23.47 | 467,288 | -0.03(-0.14%) |
Nov 04, 2010 | 23.44 | 23.91 | 23.30 | 23.50 | 956,030 | +0.23(+1.01%) |
Nov 03, 2010 | 22.27 | 23.43 | 22.27 | 23.27 | 753,274 | +0.31(+1.35%) |
Nov 02, 2010 | 23.05 | 23.37 | 22.69 | 22.96 | 918,568 | +0.18(+0.77%) |