Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.93 | 26.34 | 25.83 | 25.85 | 1,449,403 | +0.14(+0.56%) |
Jan 28, 2011 | 26.12 | 26.24 | 25.63 | 25.70 | 1,065,969 | -0.42(-1.61%) |
Jan 27, 2011 | 26.13 | 26.30 | 26.00 | 26.12 | 890,164 | -0.02(-0.06%) |
Jan 26, 2011 | 26.02 | 26.23 | 25.86 | 26.14 | 810,848 | +0.21(+0.83%) |
Jan 25, 2011 | 25.84 | 25.95 | 25.64 | 25.93 | 1,055,850 | -0.02(-0.06%) |
Jan 24, 2011 | 25.61 | 25.94 | 25.61 | 25.94 | 993,241 | +0.37(+1.43%) |
Jan 21, 2011 | 25.84 | 25.89 | 25.47 | 25.58 | 779,832 | -0.05(-0.19%) |
Jan 20, 2011 | 25.89 | 26.15 | 25.55 | 25.62 | 1,420,395 | -0.38(-1.47%) |
Jan 19, 2011 | 26.16 | 26.21 | 25.93 | 26.01 | 629,045 | -0.12(-0.46%) |
Jan 18, 2011 | 26.05 | 26.20 | 25.86 | 26.12 | 660,001 | -0.03(-0.12%) |
Jan 14, 2011 | 25.82 | 26.17 | 25.71 | 26.16 | 1,059,451 | +0.35(+1.35%) |
Jan 13, 2011 | 25.66 | 25.93 | 25.66 | 25.81 | 1,020,421 | +0.01(+0.03%) |
Jan 12, 2011 | 25.65 | 25.82 | 25.62 | 25.80 | 1,097,596 | +0.14(+0.56%) |
Jan 11, 2011 | 25.82 | 25.95 | 25.55 | 25.66 | 959,647 | -0.10(-0.40%) |
Jan 10, 2011 | 25.60 | 25.81 | 25.37 | 25.76 | 861,625 | +0.10(+0.37%) |
Jan 07, 2011 | 25.88 | 26.08 | 25.64 | 25.66 | 1,029,982 | -0.21(-0.83%) |
Jan 06, 2011 | 25.72 | 25.93 | 25.59 | 25.88 | 942,449 | +0.21(+0.84%) |
Jan 05, 2011 | 25.57 | 25.75 | 25.46 | 25.66 | 1,115,881 | +0.04(+0.15%) |
Jan 04, 2011 | 25.93 | 26.01 | 25.48 | 25.62 | 1,117,335 | -0.27(-1.04%) |
Jan 03, 2011 | 26.05 | 26.07 | 25.78 | 25.89 | 1,316,685 | -0.04(-0.15%) |
Dec 31, 2010 | 26.16 | 26.18 | 25.92 | 25.93 | 415,303 | -0.26(-1.00%) |
Dec 30, 2010 | 26.16 | 26.30 | 26.12 | 26.20 | 297,391 | -0.02(-0.09%) |
Dec 29, 2010 | 26.35 | 26.35 | 26.16 | 26.22 | 588,976 | -0.05(-0.18%) |
Dec 28, 2010 | 26.40 | 26.40 | 26.15 | 26.27 | 557,010 | -0.04(-0.15%) |
Dec 27, 2010 | 26.18 | 26.41 | 26.16 | 26.31 | 430,650 | +0.02(+0.06%) |
Dec 23, 2010 | 26.33 | 26.40 | 26.28 | 26.29 | 346,491 | -0.10(-0.36%) |
Dec 22, 2010 | 26.32 | 26.40 | 26.28 | 26.39 | 568,689 | +0.04(+0.15%) |
Dec 21, 2010 | 26.41 | 26.54 | 26.33 | 26.35 | 841,673 | +0.03(+0.12%) |
Dec 20, 2010 | 26.40 | 26.53 | 26.26 | 26.32 | 921,668 | +0.03(+0.12%) |
Dec 17, 2010 | 26.05 | 26.42 | 25.93 | 26.28 | 1,108,259 | +0.23(+0.88%) |
Dec 16, 2010 | 25.77 | 26.11 | 25.77 | 26.05 | 676,993 | +0.34(+1.33%) |
Dec 15, 2010 | 25.85 | 25.97 | 25.70 | 25.71 | 840,974 | -0.18(-0.71%) |
Dec 14, 2010 | 25.81 | 26.02 | 25.79 | 25.89 | 874,746 | +0.02(+0.09%) |
Dec 13, 2010 | 25.98 | 26.28 | 25.86 | 25.87 | 658,859 | -0.07(-0.28%) |
Dec 10, 2010 | 25.94 | 26.08 | 25.74 | 25.94 | 369,371 | +0.10(+0.37%) |
Dec 09, 2010 | 25.82 | 25.97 | 25.74 | 25.85 | 724,236 | +0.14(+0.56%) |
Dec 08, 2010 | 25.86 | 26.01 | 25.68 | 25.70 | 677,256 | -0.17(-0.64%) |
Dec 07, 2010 | 26.01 | 26.10 | 25.83 | 25.87 | 1,035,124 | +0.06(+0.21%) |
Dec 06, 2010 | 25.92 | 25.95 | 25.64 | 25.82 | 643,804 | -0.19(-0.73%) |
Dec 03, 2010 | 25.73 | 26.05 | 25.66 | 26.01 | 978,626 | +0.14(+0.52%) |
Dec 02, 2010 | 25.56 | 25.89 | 25.56 | 25.87 | 1,596,464 | +0.37(+1.43%) |
Dec 01, 2010 | 25.25 | 25.62 | 25.25 | 25.51 | 905,914 | +0.56(+2.23%) |
Nov 30, 2010 | 24.65 | 25.20 | 24.47 | 24.95 | 1,582,854 | -0.02(-0.06%) |
Nov 29, 2010 | 24.57 | 25.01 | 24.26 | 24.97 | 1,081,183 | +0.25(+1.00%) |
Nov 26, 2010 | 24.62 | 24.85 | 24.56 | 24.72 | 227,759 | -0.12(-0.48%) |
Nov 24, 2010 | 24.50 | 24.84 | 24.84 | 24.84 | 795,611 | +0.44(+1.79%) |
Nov 23, 2010 | 24.50 | 24.61 | 24.34 | 24.40 | 1,142,087 | -0.33(-1.35%) |
Nov 22, 2010 | 24.35 | 24.77 | 24.16 | 24.73 | 792,383 | +0.25(+1.00%) |
Nov 19, 2010 | 24.47 | 24.54 | 24.16 | 24.49 | 999,900 | -0.02(-0.06%) |
Nov 18, 2010 | 24.29 | 24.55 | 24.23 | 24.50 | 1,011,830 | +0.46(+1.92%) |
Nov 17, 2010 | 24.04 | 24.45 | 23.98 | 24.04 | 1,026,215 | +0.06(+0.23%) |
Nov 16, 2010 | 24.21 | 24.37 | 23.93 | 23.99 | 1,285,534 | -0.40(-1.66%) |
Nov 15, 2010 | 24.20 | 24.81 | 24.20 | 24.39 | 1,466,585 | +0.33(+1.35%) |
Nov 12, 2010 | 24.37 | 24.38 | 23.83 | 24.07 | 1,785,268 | -0.37(-1.50%) |
Nov 11, 2010 | 24.39 | 24.57 | 24.31 | 24.43 | 1,331,847 | -0.20(-0.80%) |
Nov 10, 2010 | 24.70 | 24.95 | 24.53 | 24.63 | 1,154,444 | -0.11(-0.45%) |
Nov 09, 2010 | 24.74 | 24.94 | 24.62 | 24.74 | 981,372 | -0.10(-0.41%) |
Nov 08, 2010 | 24.95 | 25.02 | 24.63 | 24.84 | 966,396 | -0.17(-0.69%) |
Nov 05, 2010 | 25.23 | 25.35 | 24.90 | 25.02 | 1,413,521 | +0.18(+0.73%) |
Nov 04, 2010 | 24.73 | 24.87 | 24.46 | 24.84 | 1,130,419 | +0.41(+1.68%) |
Nov 03, 2010 | 24.74 | 24.77 | 24.13 | 24.43 | 1,743,380 | -0.24(-0.96%) |
Nov 02, 2010 | 24.81 | 25.05 | 24.63 | 24.66 | 1,411,068 | +0.09(+0.39%) |