Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.63 | 24.70 | 24.60 | 24.60 | 42,946 | +0.10(+0.40%) |
Jan 28, 2011 | 24.93 | 24.95 | 24.50 | 24.50 | 75,924 | -0.68(-2.69%) |
Jan 27, 2011 | 25.06 | 25.22 | 25.04 | 25.18 | 58,157 | +0.11(+0.45%) |
Jan 26, 2011 | 25.05 | 25.13 | 25.04 | 25.06 | 46,271 | -0.04(-0.15%) |
Jan 25, 2011 | 25.05 | 25.10 | 24.93 | 25.10 | 65,873 | +0.11(+0.46%) |
Jan 24, 2011 | 24.97 | 24.99 | 24.81 | 24.99 | 88,789 | +0.25(+1.00%) |
Jan 21, 2011 | 24.83 | 24.92 | 24.72 | 24.74 | 59,530 | -0.41(-1.62%) |
Jan 20, 2011 | 25.04 | 25.19 | 24.94 | 25.14 | 36,659 | +0.16(+0.64%) |
Jan 19, 2011 | 25.16 | 25.18 | 24.98 | 24.99 | 43,783 | -0.25(-0.99%) |
Jan 18, 2011 | 25.16 | 25.26 | 25.16 | 25.23 | 62,723 | -0.09(-0.35%) |
Jan 14, 2011 | 25.06 | 25.34 | 25.06 | 25.32 | 588,913 | +0.15(+0.61%) |
Jan 13, 2011 | 25.27 | 25.36 | 25.11 | 25.17 | 485,565 | -0.06(-0.25%) |
Jan 12, 2011 | 25.21 | 25.35 | 25.18 | 25.23 | 147,609 | +0.14(+0.56%) |
Jan 11, 2011 | 25.03 | 25.14 | 25.00 | 25.09 | 173,634 | +0.32(+1.28%) |
Jan 10, 2011 | 24.77 | 24.79 | 24.58 | 24.78 | 1,344,463 | -0.07(-0.30%) |
Jan 07, 2011 | 25.01 | 25.02 | 24.74 | 24.85 | 63,440 | -0.06(-0.23%) |
Jan 06, 2011 | 24.97 | 25.01 | 24.76 | 24.91 | 582,052 | +0.01(+0.03%) |
Jan 05, 2011 | 24.67 | 24.99 | 24.67 | 24.90 | 372,478 | +0.23(+0.93%) |
Jan 04, 2011 | 24.71 | 24.71 | 24.53 | 24.67 | 207,486 | +0.13(+0.55%) |
Jan 03, 2011 | 24.46 | 24.59 | 24.46 | 24.54 | 22,180 | +0.20(+0.84%) |
Dec 31, 2010 | 24.23 | 24.39 | 24.07 | 24.33 | 30,327 | +0.04(+0.18%) |
Dec 30, 2010 | 24.35 | 24.35 | 24.19 | 24.29 | 32,684 | -0.23(-0.94%) |
Dec 29, 2010 | 24.65 | 24.65 | 24.51 | 24.52 | 30,056 | +0.13(+0.55%) |
Dec 28, 2010 | 24.45 | 24.48 | 24.29 | 24.39 | 41,440 | -0.10(-0.39%) |
Dec 27, 2010 | 24.37 | 24.48 | 24.37 | 24.48 | 320,925 | +0.04(+0.18%) |
Dec 23, 2010 | 24.46 | 24.50 | 24.35 | 24.44 | 139,012 | -0.17(-0.67%) |
Dec 22, 2010 | 24.59 | 24.60 | 24.49 | 24.60 | 56,834 | +0.07(+0.30%) |
Dec 21, 2010 | 24.59 | 24.60 | 24.49 | 24.53 | 16,552 | +0.09(+0.36%) |
Dec 20, 2010 | 24.33 | 24.46 | 24.26 | 24.44 | 490,321 | +0.11(+0.47%) |
Dec 17, 2010 | 24.43 | 24.43 | 24.28 | 24.33 | 50,216 | -0.11(-0.44%) |
Dec 16, 2010 | 24.31 | 24.52 | 24.28 | 24.44 | 31,501 | +0.13(+0.52%) |
Dec 15, 2010 | 24.32 | 24.46 | 24.27 | 24.31 | 52,856 | -0.06(-0.23%) |
Dec 14, 2010 | 24.21 | 24.47 | 24.21 | 24.37 | 45,897 | +0.21(+0.87%) |
Dec 13, 2010 | 24.18 | 24.30 | 24.16 | 24.16 | 32,964 | +0.16(+0.66%) |
Dec 10, 2010 | 24.04 | 24.11 | 23.96 | 24.00 | 112,195 | +0.03(+0.13%) |
Dec 09, 2010 | 24.20 | 24.20 | 23.90 | 23.97 | 59,624 | -0.03(-0.13%) |
Dec 08, 2010 | 24.05 | 24.05 | 23.96 | 24.00 | 23,929 | +0.21(+0.88%) |
Dec 07, 2010 | 23.90 | 23.90 | 23.76 | 23.79 | 91,479 | -0.02(-0.08%) |
Dec 06, 2010 | 23.62 | 23.86 | 23.62 | 23.81 | 69,140 | +0.18(+0.76%) |
Dec 03, 2010 | 23.50 | 23.66 | 23.50 | 23.63 | 15,217 | -0.24(-1.02%) |
Dec 02, 2010 | 23.73 | 23.87 | 23.73 | 23.87 | 14,551 | +0.13(+0.53%) |
Dec 01, 2010 | 23.54 | 23.78 | 23.54 | 23.75 | 53,351 | +0.53(+2.29%) |
Nov 30, 2010 | 23.10 | 23.28 | 23.10 | 23.21 | 4,480 | -0.29(-1.24%) |
Nov 29, 2010 | 23.30 | 23.54 | 23.29 | 23.50 | 13,979 | +0.08(+0.35%) |
Nov 26, 2010 | 23.43 | 23.45 | 23.41 | 23.42 | 11,626 | -0.15(-0.62%) |
Nov 24, 2010 | 23.39 | 23.57 | 23.57 | 23.57 | 25,532 | +0.38(+1.64%) |
Nov 23, 2010 | 23.18 | 23.19 | 22.96 | 23.19 | 48,815 | -0.41(-1.74%) |
Nov 22, 2010 | 23.62 | 23.62 | 23.42 | 23.60 | 508,222 | -0.12(-0.51%) |
Nov 19, 2010 | 23.62 | 23.72 | 23.50 | 23.72 | 7,234 | +0.05(+0.21%) |
Nov 18, 2010 | 23.61 | 23.75 | 23.61 | 23.67 | 26,187 | +0.64(+2.78%) |
Nov 17, 2010 | 22.95 | 23.09 | 22.95 | 23.03 | 8,329 | +0.29(+1.28%) |
Nov 16, 2010 | 22.92 | 23.02 | 22.73 | 22.74 | 13,464 | -0.44(-1.91%) |
Nov 15, 2010 | 23.22 | 23.24 | 23.14 | 23.18 | 6,375 | +0.11(+0.49%) |
Nov 12, 2010 | 23.07 | 23.07 | 22.90 | 23.07 | 34,932 | -0.08(-0.36%) |
Nov 11, 2010 | 23.11 | 23.18 | 23.07 | 23.15 | 38,872 | -0.11(-0.46%) |
Nov 10, 2010 | 23.24 | 23.41 | 23.06 | 23.26 | 28,987 | +0.38(+1.64%) |
Nov 09, 2010 | 22.93 | 23.01 | 22.88 | 22.88 | 80,224 | +0.01(+0.05%) |
Nov 08, 2010 | 22.86 | 22.87 | 22.75 | 22.87 | 26,089 | -0.02(-0.08%) |
Nov 05, 2010 | 22.76 | 22.90 | 22.76 | 22.89 | 26,397 | +0.32(+1.40%) |
Nov 04, 2010 | 22.31 | 22.58 | 22.31 | 22.57 | 104,966 | +0.35(+1.57%) |
Nov 03, 2010 | 22.05 | 22.25 | 22.05 | 22.23 | 34,000 | +0.21(+0.95%) |
Nov 02, 2010 | 22.09 | 22.09 | 21.97 | 22.02 | 107,550 | +0.14(+0.64%) |