Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.11 | 26.18 | 26.09 | 26.09 | 653,243 | +0.05(+0.20%) |
Jan 28, 2011 | 26.42 | 26.42 | 26.03 | 26.04 | 98,923 | -0.35(-1.33%) |
Jan 27, 2011 | 26.27 | 26.43 | 26.25 | 26.39 | 115,986 | +0.06(+0.24%) |
Jan 26, 2011 | 26.37 | 26.42 | 26.24 | 26.32 | 117,360 | -0.03(-0.13%) |
Jan 25, 2011 | 26.41 | 26.41 | 26.26 | 26.36 | 135,587 | -0.04(-0.15%) |
Jan 24, 2011 | 26.22 | 26.47 | 26.22 | 26.40 | 88,337 | +0.15(+0.58%) |
Jan 21, 2011 | 26.41 | 26.41 | 26.20 | 26.24 | 136,898 | +0.01(+0.04%) |
Jan 20, 2011 | 26.05 | 26.33 | 26.05 | 26.23 | 185,439 | +0.11(+0.42%) |
Jan 19, 2011 | 26.19 | 26.26 | 26.07 | 26.12 | 64,867 | -0.06(-0.24%) |
Jan 18, 2011 | 26.04 | 26.19 | 26.04 | 26.19 | 116,985 | +0.08(+0.32%) |
Jan 14, 2011 | 25.91 | 26.11 | 25.91 | 26.10 | 42,557 | +0.13(+0.51%) |
Jan 13, 2011 | 25.98 | 26.03 | 25.89 | 25.97 | 222,043 | -0.03(-0.12%) |
Jan 12, 2011 | 25.96 | 26.13 | 25.95 | 26.00 | 56,633 | +0.12(+0.45%) |
Jan 11, 2011 | 25.91 | 25.91 | 25.81 | 25.88 | 53,437 | +0.05(+0.21%) |
Jan 10, 2011 | 25.82 | 25.85 | 25.65 | 25.83 | 99,286 | -0.11(-0.41%) |
Jan 07, 2011 | 25.81 | 25.94 | 25.72 | 25.94 | 121,543 | +0.10(+0.40%) |
Jan 06, 2011 | 25.84 | 25.84 | 25.67 | 25.83 | 163,017 | +0.00(+0.00%) |
Jan 05, 2011 | 25.88 | 25.90 | 25.79 | 25.83 | 115,719 | -0.12(-0.48%) |
Jan 04, 2011 | 25.86 | 25.99 | 25.71 | 25.96 | 221,986 | +0.12(+0.46%) |
Jan 03, 2011 | 25.79 | 25.89 | 25.74 | 25.84 | 237,518 | +0.14(+0.56%) |
Dec 31, 2010 | 25.76 | 25.82 | 25.69 | 25.69 | 86,785 | -0.04(-0.14%) |
Dec 30, 2010 | 25.75 | 25.84 | 25.71 | 25.73 | 44,513 | -0.05(-0.21%) |
Dec 29, 2010 | 25.91 | 25.91 | 25.73 | 25.78 | 52,210 | -0.03(-0.12%) |
Dec 28, 2010 | 25.79 | 25.83 | 25.68 | 25.81 | 83,103 | +0.05(+0.21%) |
Dec 27, 2010 | 25.67 | 25.83 | 25.65 | 25.76 | 117,471 | +0.01(+0.03%) |
Dec 23, 2010 | 25.71 | 25.82 | 25.71 | 25.75 | 101,993 | +0.01(+0.03%) |
Dec 22, 2010 | 25.71 | 25.80 | 25.60 | 25.75 | 72,336 | +0.12(+0.46%) |
Dec 21, 2010 | 25.60 | 25.67 | 25.59 | 25.63 | 128,402 | +0.02(+0.06%) |
Dec 20, 2010 | 25.57 | 25.66 | 25.51 | 25.61 | 75,468 | +0.10(+0.39%) |
Dec 17, 2010 | 25.46 | 25.53 | 25.33 | 25.51 | 140,020 | +0.08(+0.30%) |
Dec 16, 2010 | 25.23 | 25.44 | 25.16 | 25.44 | 79,088 | +0.21(+0.84%) |
Dec 15, 2010 | 25.40 | 25.46 | 25.22 | 25.23 | 110,543 | -0.20(-0.78%) |
Dec 14, 2010 | 25.44 | 25.52 | 25.37 | 25.42 | 334,562 | +0.06(+0.22%) |
Dec 13, 2010 | 25.30 | 25.41 | 25.30 | 25.37 | 96,076 | +0.12(+0.46%) |
Dec 10, 2010 | 25.21 | 25.27 | 25.20 | 25.25 | 84,786 | +0.12(+0.48%) |
Dec 09, 2010 | 25.13 | 25.17 | 25.04 | 25.13 | 102,147 | +0.07(+0.28%) |
Dec 08, 2010 | 25.25 | 25.25 | 25.00 | 25.06 | 129,887 | -0.08(-0.32%) |
Dec 07, 2010 | 25.38 | 25.45 | 25.11 | 25.14 | 279,989 | -0.14(-0.53%) |
Dec 06, 2010 | 25.35 | 25.38 | 25.27 | 25.28 | 195,314 | -0.09(-0.35%) |
Dec 03, 2010 | 25.21 | 25.38 | 25.16 | 25.36 | 70,004 | +0.07(+0.26%) |
Dec 02, 2010 | 25.19 | 25.30 | 25.12 | 25.30 | 201,286 | +0.11(+0.43%) |
Dec 01, 2010 | 25.24 | 25.25 | 25.08 | 25.19 | 141,620 | +0.29(+1.15%) |
Nov 30, 2010 | 24.78 | 25.00 | 24.78 | 24.90 | 100,041 | -0.05(-0.19%) |
Nov 29, 2010 | 24.85 | 24.98 | 24.71 | 24.95 | 118,515 | -0.09(-0.36%) |
Nov 26, 2010 | 25.01 | 25.19 | 24.97 | 25.04 | 61,787 | -0.12(-0.47%) |
Nov 24, 2010 | 25.08 | 25.16 | 25.16 | 25.16 | 142,099 | +0.14(+0.57%) |
Nov 23, 2010 | 25.01 | 25.05 | 24.90 | 25.01 | 105,854 | -0.25(-0.98%) |
Nov 22, 2010 | 25.05 | 25.28 | 24.99 | 25.26 | 229,783 | +0.08(+0.33%) |
Nov 19, 2010 | 25.25 | 25.25 | 25.01 | 25.18 | 62,262 | -0.07(-0.27%) |
Nov 18, 2010 | 25.35 | 25.35 | 25.18 | 25.25 | 54,758 | +0.15(+0.59%) |
Nov 17, 2010 | 25.13 | 25.18 | 25.05 | 25.10 | 66,336 | -0.01(-0.03%) |
Nov 16, 2010 | 25.37 | 25.37 | 24.99 | 25.11 | 83,416 | -0.33(-1.28%) |
Nov 15, 2010 | 25.46 | 25.58 | 25.42 | 25.43 | 46,341 | +0.10(+0.40%) |
Nov 12, 2010 | 25.41 | 25.45 | 25.24 | 25.33 | 56,991 | -0.21(-0.83%) |
Nov 11, 2010 | 25.46 | 25.54 | 25.44 | 25.54 | 52,142 | +0.01(+0.04%) |
Nov 10, 2010 | 25.65 | 25.65 | 25.38 | 25.53 | 810,815 | -0.10(-0.40%) |
Nov 09, 2010 | 25.83 | 25.87 | 25.57 | 25.64 | 55,673 | -0.09(-0.36%) |
Nov 08, 2010 | 25.80 | 25.85 | 25.61 | 25.73 | 47,274 | -0.16(-0.61%) |
Nov 05, 2010 | 25.88 | 25.89 | 25.76 | 25.89 | 82,570 | +0.01(+0.05%) |
Nov 04, 2010 | 25.75 | 25.88 | 25.73 | 25.87 | 100,053 | +0.32(+1.25%) |
Nov 03, 2010 | 25.68 | 25.70 | 25.36 | 25.55 | 167,872 | -0.08(-0.32%) |
Nov 02, 2010 | 25.57 | 25.66 | 25.53 | 25.64 | 72,686 | +0.32(+1.25%) |