Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.78 | 25.92 | 25.74 | 25.88 | 79,775 | +0.20(+0.78%) |
Jan 28, 2011 | 26.21 | 26.21 | 25.66 | 25.68 | 177,135 | -0.53(-2.01%) |
Jan 27, 2011 | 26.14 | 26.21 | 26.08 | 26.21 | 98,111 | +0.10(+0.38%) |
Jan 26, 2011 | 26.03 | 26.14 | 25.98 | 26.11 | 142,200 | +0.16(+0.63%) |
Jan 25, 2011 | 25.90 | 25.95 | 25.75 | 25.95 | 100,947 | +0.01(+0.03%) |
Jan 24, 2011 | 25.75 | 25.96 | 25.75 | 25.94 | 63,151 | +0.15(+0.59%) |
Jan 21, 2011 | 25.91 | 25.95 | 25.76 | 25.79 | 41,594 | +0.07(+0.28%) |
Jan 20, 2011 | 25.71 | 25.80 | 25.56 | 25.71 | 42,207 | -0.09(-0.36%) |
Jan 19, 2011 | 26.13 | 26.13 | 25.75 | 25.81 | 94,428 | -0.30(-1.16%) |
Jan 18, 2011 | 25.99 | 26.11 | 25.98 | 26.11 | 93,574 | +0.10(+0.38%) |
Jan 14, 2011 | 25.81 | 26.02 | 25.80 | 26.01 | 34,952 | +0.16(+0.62%) |
Jan 13, 2011 | 25.92 | 25.92 | 25.80 | 25.85 | 71,340 | -0.05(-0.18%) |
Jan 12, 2011 | 25.84 | 25.91 | 25.78 | 25.90 | 41,448 | +0.25(+0.97%) |
Jan 11, 2011 | 25.70 | 25.73 | 25.61 | 25.65 | 57,750 | +0.05(+0.21%) |
Jan 10, 2011 | 25.51 | 25.61 | 25.39 | 25.59 | 31,455 | -0.00(-0.01%) |
Jan 07, 2011 | 25.67 | 25.68 | 25.37 | 25.59 | 64,659 | -0.04(-0.17%) |
Jan 06, 2011 | 25.71 | 25.71 | 25.58 | 25.64 | 72,210 | -0.04(-0.16%) |
Jan 05, 2011 | 25.45 | 25.69 | 25.45 | 25.68 | 45,875 | +0.15(+0.58%) |
Jan 04, 2011 | 25.67 | 25.67 | 25.38 | 25.53 | 59,010 | -0.05(-0.20%) |
Jan 03, 2011 | 25.50 | 25.68 | 25.50 | 25.58 | 70,423 | +0.28(+1.09%) |
Dec 31, 2010 | 25.30 | 25.35 | 25.26 | 25.31 | 76,739 | -0.03(-0.13%) |
Dec 30, 2010 | 25.35 | 25.39 | 25.31 | 25.34 | 37,292 | -0.03(-0.11%) |
Dec 29, 2010 | 25.37 | 25.41 | 25.36 | 25.37 | 49,573 | +0.05(+0.20%) |
Dec 28, 2010 | 25.35 | 25.35 | 25.27 | 25.32 | 53,759 | +0.02(+0.10%) |
Dec 27, 2010 | 25.23 | 25.33 | 25.17 | 25.29 | 79,733 | +0.01(+0.05%) |
Dec 23, 2010 | 25.32 | 25.32 | 25.24 | 25.28 | 39,775 | -0.06(-0.24%) |
Dec 22, 2010 | 25.30 | 25.35 | 25.26 | 25.34 | 45,680 | +0.09(+0.37%) |
Dec 21, 2010 | 25.16 | 25.27 | 25.16 | 25.25 | 75,234 | +0.17(+0.67%) |
Dec 20, 2010 | 25.07 | 25.14 | 24.98 | 25.08 | 33,427 | +0.05(+0.21%) |
Dec 17, 2010 | 24.97 | 25.06 | 24.94 | 25.03 | 46,398 | +0.06(+0.22%) |
Dec 16, 2010 | 24.84 | 24.99 | 24.78 | 24.97 | 80,273 | +0.15(+0.59%) |
Dec 15, 2010 | 24.88 | 25.01 | 24.81 | 24.83 | 75,073 | -0.10(-0.41%) |
Dec 14, 2010 | 24.98 | 25.04 | 24.90 | 24.93 | 40,314 | +0.01(+0.03%) |
Dec 13, 2010 | 25.04 | 25.04 | 24.92 | 24.92 | 62,205 | -0.01(-0.03%) |
Dec 10, 2010 | 24.82 | 24.94 | 24.78 | 24.93 | 39,297 | +0.16(+0.66%) |
Dec 09, 2010 | 24.83 | 24.83 | 24.67 | 24.77 | 74,079 | +0.09(+0.37%) |
Dec 08, 2010 | 24.68 | 24.69 | 24.53 | 24.67 | 36,936 | +0.06(+0.26%) |
Dec 07, 2010 | 24.86 | 24.86 | 24.60 | 24.61 | 295,861 | +0.02(+0.08%) |
Dec 06, 2010 | 24.54 | 24.65 | 24.54 | 24.59 | 89,156 | -0.02(-0.06%) |
Dec 03, 2010 | 24.42 | 24.63 | 24.42 | 24.61 | 45,084 | +0.09(+0.36%) |
Dec 02, 2010 | 24.27 | 24.54 | 24.25 | 24.52 | 72,375 | +0.31(+1.30%) |
Dec 01, 2010 | 24.07 | 24.23 | 24.07 | 24.21 | 63,852 | +0.49(+2.08%) |
Nov 30, 2010 | 23.62 | 23.84 | 23.59 | 23.71 | 80,908 | -0.15(-0.65%) |
Nov 29, 2010 | 23.74 | 23.91 | 23.58 | 23.87 | 77,238 | -0.02(-0.10%) |
Nov 26, 2010 | 23.84 | 23.96 | 23.84 | 23.89 | 31,000 | -0.16(-0.68%) |
Nov 24, 2010 | 23.86 | 24.06 | 24.06 | 24.06 | 61,780 | +0.37(+1.56%) |
Nov 23, 2010 | 23.77 | 23.77 | 23.59 | 23.69 | 50,050 | -0.32(-1.34%) |
Nov 22, 2010 | 23.94 | 24.03 | 23.78 | 24.01 | 60,066 | -0.01(-0.03%) |
Nov 19, 2010 | 23.94 | 24.03 | 23.81 | 24.02 | 36,370 | +0.08(+0.31%) |
Nov 18, 2010 | 23.86 | 24.02 | 23.85 | 23.94 | 135,529 | +0.34(+1.43%) |
Nov 17, 2010 | 23.55 | 23.67 | 23.54 | 23.60 | 97,453 | +0.03(+0.12%) |
Nov 16, 2010 | 23.79 | 23.81 | 23.46 | 23.57 | 139,305 | -0.38(-1.58%) |
Nov 15, 2010 | 24.05 | 24.15 | 23.94 | 23.95 | 51,206 | -0.02(-0.07%) |
Nov 12, 2010 | 24.13 | 24.20 | 23.87 | 23.97 | 123,392 | -0.31(-1.29%) |
Nov 11, 2010 | 24.15 | 24.32 | 24.11 | 24.28 | 50,976 | -0.08(-0.33%) |
Nov 10, 2010 | 24.23 | 24.36 | 24.13 | 24.36 | 66,865 | +0.12(+0.49%) |
Nov 09, 2010 | 24.48 | 24.51 | 24.17 | 24.24 | 47,739 | -0.19(-0.76%) |
Nov 08, 2010 | 24.38 | 24.45 | 24.31 | 24.43 | 120,588 | -0.04(-0.16%) |
Nov 05, 2010 | 24.35 | 24.49 | 24.35 | 24.47 | 56,335 | +0.10(+0.42%) |
Nov 04, 2010 | 24.17 | 24.38 | 24.14 | 24.36 | 148,875 | +0.46(+1.93%) |
Nov 03, 2010 | 23.84 | 23.91 | 23.64 | 23.90 | 1,719,749 | +0.09(+0.38%) |
Nov 02, 2010 | 23.80 | 23.86 | 23.75 | 23.81 | 81,932 | +0.21(+0.90%) |