Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.91 | 25.81 | 24.89 | 25.58 | 379,559 | +0.17(+0.66%) |
Jan 28, 2011 | 25.62 | 25.90 | 25.23 | 25.41 | 1,567,595 | -0.29(-1.11%) |
Jan 27, 2011 | 25.73 | 25.94 | 25.50 | 25.70 | 552,158 | +0.09(+0.35%) |
Jan 26, 2011 | 25.12 | 25.80 | 24.98 | 25.61 | 554,511 | +0.39(+1.53%) |
Jan 25, 2011 | 25.31 | 25.41 | 25.07 | 25.22 | 487,884 | -0.26(-1.00%) |
Jan 24, 2011 | 25.54 | 25.69 | 25.39 | 25.48 | 511,724 | -0.13(-0.51%) |
Jan 21, 2011 | 25.75 | 26.07 | 25.54 | 25.61 | 457,160 | -0.08(-0.33%) |
Jan 20, 2011 | 25.93 | 26.19 | 25.40 | 25.69 | 491,627 | -0.39(-1.48%) |
Jan 19, 2011 | 26.15 | 26.51 | 25.98 | 26.08 | 570,355 | -0.11(-0.41%) |
Jan 18, 2011 | 25.70 | 26.20 | 25.70 | 26.19 | 730,075 | +0.23(+0.87%) |
Jan 14, 2011 | 25.79 | 25.98 | 25.76 | 25.96 | 863,643 | +0.06(+0.23%) |
Jan 13, 2011 | 25.90 | 25.96 | 25.82 | 25.90 | 277,358 | -0.04(-0.16%) |
Jan 12, 2011 | 25.75 | 25.95 | 25.65 | 25.94 | 604,031 | +0.28(+1.09%) |
Jan 11, 2011 | 25.90 | 25.95 | 25.63 | 25.66 | 295,276 | -0.21(-0.83%) |
Jan 10, 2011 | 25.72 | 25.93 | 25.72 | 25.88 | 558,555 | -0.08(-0.32%) |
Jan 07, 2011 | 25.89 | 25.96 | 25.53 | 25.96 | 630,208 | +0.10(+0.37%) |
Jan 06, 2011 | 25.84 | 26.00 | 25.75 | 25.87 | 733,545 | +0.06(+0.23%) |
Jan 05, 2011 | 25.25 | 25.85 | 25.15 | 25.81 | 472,033 | +0.41(+1.62%) |
Jan 04, 2011 | 25.75 | 25.76 | 25.04 | 25.40 | 738,358 | -0.35(-1.36%) |
Jan 03, 2011 | 25.39 | 25.90 | 25.36 | 25.75 | 379,464 | +0.50(+1.98%) |
Dec 31, 2010 | 25.48 | 25.63 | 25.20 | 25.25 | 332,634 | -0.30(-1.19%) |
Dec 30, 2010 | 25.82 | 25.86 | 25.54 | 25.55 | 187,770 | -0.35(-1.33%) |
Dec 29, 2010 | 25.82 | 25.90 | 25.71 | 25.90 | 202,045 | +0.19(+0.74%) |
Dec 28, 2010 | 25.78 | 25.90 | 25.60 | 25.70 | 232,176 | -0.10(-0.39%) |
Dec 27, 2010 | 25.65 | 25.85 | 25.60 | 25.81 | 197,897 | +0.00(+0.00%) |
Dec 23, 2010 | 25.72 | 26.13 | 25.59 | 25.81 | 533,624 | -0.02(-0.09%) |
Dec 22, 2010 | 25.23 | 26.93 | 25.16 | 25.83 | 1,914,105 | +1.32(+5.37%) |
Dec 21, 2010 | 24.92 | 25.01 | 24.51 | 24.51 | 581,034 | -0.26(-1.03%) |
Dec 20, 2010 | 25.00 | 25.19 | 24.69 | 24.77 | 449,340 | -0.19(-0.76%) |
Dec 17, 2010 | 25.10 | 25.15 | 24.82 | 24.96 | 1,031,924 | -0.14(-0.55%) |
Dec 16, 2010 | 24.81 | 25.10 | 24.56 | 25.10 | 284,224 | +0.23(+0.93%) |
Dec 15, 2010 | 24.88 | 25.22 | 24.67 | 24.87 | 335,331 | -0.11(-0.45%) |
Dec 14, 2010 | 24.64 | 25.04 | 24.47 | 24.98 | 423,395 | +0.46(+1.89%) |
Dec 13, 2010 | 24.58 | 24.74 | 24.50 | 24.51 | 176,493 | -0.04(-0.18%) |
Dec 10, 2010 | 24.37 | 24.79 | 24.25 | 24.56 | 209,897 | +0.19(+0.76%) |
Dec 09, 2010 | 24.40 | 24.45 | 24.25 | 24.37 | 329,065 | +0.08(+0.34%) |
Dec 08, 2010 | 24.16 | 24.34 | 24.02 | 24.29 | 538,717 | +0.23(+0.97%) |
Dec 07, 2010 | 23.75 | 24.20 | 23.75 | 24.06 | 406,565 | +0.46(+1.94%) |
Dec 06, 2010 | 23.55 | 23.78 | 23.44 | 23.60 | 188,457 | +0.07(+0.30%) |
Dec 03, 2010 | 23.22 | 23.54 | 22.74 | 23.53 | 1,020,530 | +0.12(+0.53%) |
Dec 02, 2010 | 23.43 | 23.71 | 23.28 | 23.40 | 306,075 | -0.12(-0.53%) |
Dec 01, 2010 | 23.30 | 23.58 | 23.28 | 23.53 | 359,858 | +0.59(+2.58%) |
Nov 30, 2010 | 23.09 | 23.10 | 22.79 | 22.93 | 552,694 | -0.43(-1.82%) |
Nov 29, 2010 | 23.10 | 23.40 | 22.78 | 23.36 | 335,212 | +0.08(+0.36%) |
Nov 26, 2010 | 23.13 | 23.41 | 23.04 | 23.28 | 57,218 | -0.04(-0.18%) |
Nov 24, 2010 | 23.14 | 23.32 | 23.32 | 23.32 | 256,261 | +0.39(+1.71%) |
Nov 23, 2010 | 22.88 | 23.11 | 22.69 | 22.92 | 230,950 | -0.24(-1.03%) |
Nov 22, 2010 | 22.91 | 23.22 | 22.78 | 23.16 | 184,414 | +0.09(+0.39%) |
Nov 19, 2010 | 22.88 | 23.22 | 22.81 | 23.07 | 317,331 | +0.14(+0.62%) |
Nov 18, 2010 | 22.88 | 23.17 | 22.86 | 22.93 | 461,122 | +0.26(+1.16%) |
Nov 17, 2010 | 22.68 | 22.82 | 22.51 | 22.67 | 458,037 | -0.02(-0.08%) |
Nov 16, 2010 | 23.02 | 23.19 | 22.39 | 22.69 | 361,608 | -0.55(-2.38%) |
Nov 15, 2010 | 23.19 | 23.48 | 23.10 | 23.24 | 265,787 | +0.06(+0.26%) |
Nov 12, 2010 | 23.22 | 23.49 | 23.18 | 23.18 | 506,725 | -0.27(-1.14%) |
Nov 11, 2010 | 23.16 | 23.49 | 23.00 | 23.45 | 285,358 | -0.02(-0.08%) |
Nov 10, 2010 | 23.34 | 23.47 | 23.16 | 23.47 | 227,874 | +0.16(+0.69%) |
Nov 09, 2010 | 23.16 | 23.48 | 23.09 | 23.31 | 230,124 | +0.14(+0.59%) |
Nov 08, 2010 | 22.98 | 23.35 | 22.94 | 23.17 | 210,130 | -0.13(-0.56%) |
Nov 05, 2010 | 23.10 | 23.34 | 23.01 | 23.30 | 240,770 | +0.15(+0.64%) |
Nov 04, 2010 | 23.05 | 23.35 | 23.05 | 23.15 | 314,184 | +0.24(+1.07%) |
Nov 03, 2010 | 22.95 | 23.00 | 22.69 | 22.91 | 223,512 | -0.11(-0.49%) |
Nov 02, 2010 | 22.69 | 23.05 | 22.69 | 23.02 | 430,966 | +0.41(+1.82%) |