Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.05 | 25.18 | 24.94 | 25.02 | 13,380 | +0.23(+0.93%) |
Jan 28, 2011 | 25.35 | 25.35 | 24.65 | 24.79 | 33,924 | -0.90(-3.50%) |
Jan 27, 2011 | 25.69 | 25.69 | 25.45 | 25.69 | 371,733 | -0.01(-0.04%) |
Jan 26, 2011 | 25.67 | 25.75 | 25.55 | 25.70 | 30,226 | +0.25(+0.98%) |
Jan 25, 2011 | 25.24 | 25.45 | 25.15 | 25.45 | 19,025 | +0.27(+1.07%) |
Jan 24, 2011 | 24.95 | 25.31 | 24.95 | 25.18 | 17,006 | -0.44(-1.72%) |
Jan 21, 2011 | 25.60 | 25.78 | 25.40 | 25.62 | 69,846 | +0.41(+1.63%) |
Jan 20, 2011 | 25.02 | 25.25 | 24.85 | 25.21 | 35,446 | -0.14(-0.55%) |
Jan 19, 2011 | 25.36 | 25.48 | 25.25 | 25.35 | 72,520 | +0.14(+0.56%) |
Jan 18, 2011 | 25.21 | 25.35 | 25.07 | 25.21 | 13,285 | -0.18(-0.71%) |
Jan 14, 2011 | 25.01 | 25.39 | 25.01 | 25.39 | 50,029 | +0.12(+0.47%) |
Jan 13, 2011 | 24.95 | 25.45 | 24.95 | 25.27 | 28,347 | +0.26(+1.04%) |
Jan 12, 2011 | 24.73 | 25.03 | 24.73 | 25.01 | 10,544 | +0.78(+3.22%) |
Jan 11, 2011 | 24.00 | 24.23 | 23.82 | 24.23 | 42,005 | +0.53(+2.24%) |
Jan 10, 2011 | 23.45 | 23.73 | 23.42 | 23.70 | 8,678 | -0.25(-1.04%) |
Jan 07, 2011 | 24.15 | 24.25 | 23.77 | 23.95 | 25,030 | -0.25(-1.03%) |
Jan 06, 2011 | 24.70 | 24.70 | 24.10 | 24.20 | 20,254 | -0.70(-2.81%) |
Jan 05, 2011 | 24.70 | 25.19 | 24.70 | 24.90 | 18,192 | -0.50(-1.97%) |
Jan 04, 2011 | 25.84 | 25.84 | 25.35 | 25.40 | 43,866 | -0.29(-1.13%) |
Jan 03, 2011 | 25.60 | 25.75 | 25.52 | 25.69 | 18,558 | +0.14(+0.55%) |
Dec 31, 2010 | 25.47 | 25.70 | 25.43 | 25.55 | 34,162 | +0.05(+0.20%) |
Dec 30, 2010 | 25.44 | 25.60 | 25.26 | 25.50 | 39,090 | -0.31(-1.20%) |
Dec 29, 2010 | 25.53 | 25.85 | 25.50 | 25.81 | 35,684 | +0.69(+2.75%) |
Dec 28, 2010 | 25.18 | 25.18 | 24.95 | 25.12 | 13,569 | -0.08(-0.32%) |
Dec 27, 2010 | 25.00 | 25.33 | 25.00 | 25.20 | 35,626 | -0.18(-0.71%) |
Dec 23, 2010 | 25.30 | 25.44 | 25.18 | 25.38 | 44,282 | -0.36(-1.40%) |
Dec 22, 2010 | 25.75 | 25.75 | 25.60 | 25.74 | 21,354 | -0.14(-0.54%) |
Dec 21, 2010 | 26.01 | 26.05 | 25.87 | 25.88 | 35,658 | +0.23(+0.90%) |
Dec 20, 2010 | 25.82 | 25.82 | 25.55 | 25.65 | 16,687 | -0.25(-0.97%) |
Dec 17, 2010 | 25.77 | 25.90 | 25.55 | 25.90 | 21,629 | +0.07(+0.27%) |
Dec 16, 2010 | 25.72 | 25.99 | 25.60 | 25.83 | 14,061 | +0.28(+1.10%) |
Dec 15, 2010 | 25.75 | 25.85 | 25.50 | 25.55 | 25,635 | -0.20(-0.78%) |
Dec 14, 2010 | 25.70 | 25.96 | 25.67 | 25.75 | 21,873 | +0.05(+0.19%) |
Dec 13, 2010 | 25.49 | 25.75 | 25.46 | 25.70 | 10,594 | +0.47(+1.86%) |
Dec 10, 2010 | 25.10 | 25.25 | 25.00 | 25.23 | 11,334 | +0.10(+0.40%) |
Dec 09, 2010 | 25.10 | 25.15 | 24.84 | 25.13 | 20,507 | -0.27(-1.06%) |
Dec 08, 2010 | 25.22 | 25.45 | 25.16 | 25.40 | 8,699 | +0.50(+2.01%) |
Dec 07, 2010 | 25.21 | 25.23 | 24.83 | 24.90 | 13,127 | +0.19(+0.77%) |
Dec 06, 2010 | 24.61 | 24.71 | 24.50 | 24.71 | 77,713 | -0.03(-0.12%) |
Dec 03, 2010 | 24.56 | 24.77 | 23.73 | 24.74 | 52,631 | +0.54(+2.23%) |
Dec 02, 2010 | 23.70 | 24.33 | 23.70 | 24.20 | 21,799 | +0.11(+0.46%) |
Dec 01, 2010 | 23.77 | 24.13 | 23.77 | 24.09 | 29,454 | +0.57(+2.42%) |
Nov 30, 2010 | 23.45 | 23.65 | 23.40 | 23.52 | 21,994 | -0.34(-1.42%) |
Nov 29, 2010 | 24.00 | 24.00 | 23.50 | 23.86 | 38,517 | -0.69(-2.81%) |
Nov 26, 2010 | 24.38 | 24.58 | 24.35 | 24.55 | 25,685 | +0.03(+0.12%) |
Nov 24, 2010 | 24.58 | 24.52 | 24.52 | 24.52 | 17,123 | +0.16(+0.66%) |
Nov 23, 2010 | 24.66 | 24.66 | 24.24 | 24.36 | 21,552 | -0.84(-3.33%) |
Nov 22, 2010 | 25.25 | 25.34 | 25.05 | 25.20 | 25,111 | -0.31(-1.22%) |
Nov 19, 2010 | 25.16 | 25.55 | 25.16 | 25.51 | 33,348 | +0.08(+0.31%) |
Nov 18, 2010 | 25.25 | 25.46 | 25.25 | 25.43 | 24,978 | +0.72(+2.91%) |
Nov 17, 2010 | 24.68 | 24.76 | 24.62 | 24.71 | 34,345 | +0.32(+1.31%) |
Nov 16, 2010 | 24.86 | 24.87 | 24.34 | 24.39 | 7,255 | -1.06(-4.17%) |
Nov 15, 2010 | 25.39 | 25.55 | 25.30 | 25.45 | 13,608 | +0.15(+0.59%) |
Nov 12, 2010 | 25.54 | 25.54 | 25.05 | 25.30 | 6,086 | -0.40(-1.56%) |
Nov 11, 2010 | 25.80 | 25.80 | 25.52 | 25.70 | 19,578 | -0.30(-1.15%) |
Nov 10, 2010 | 26.20 | 26.20 | 25.60 | 26.00 | 10,508 | +0.01(+0.04%) |
Nov 09, 2010 | 26.63 | 26.63 | 25.99 | 25.99 | 10,428 | -0.54(-2.04%) |
Nov 08, 2010 | 26.45 | 26.70 | 26.40 | 26.53 | 23,616 | -0.32(-1.19%) |
Nov 05, 2010 | 27.07 | 27.12 | 26.85 | 26.85 | 9,190 | -0.19(-0.70%) |
Nov 04, 2010 | 27.04 | 27.24 | 26.97 | 27.04 | 13,323 | +0.67(+2.54%) |
Nov 03, 2010 | 26.15 | 26.46 | 26.01 | 26.37 | 27,570 | -0.02(-0.08%) |
Nov 02, 2010 | 26.51 | 26.63 | 26.35 | 26.39 | 42,220 | +0.47(+1.81%) |