Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.11 | 24.62 | 23.77 | 24.05 | 38,651 | +0.21(+0.89%) |
Jan 28, 2011 | 24.83 | 24.83 | 23.47 | 23.84 | 55,733 | -1.08(-4.32%) |
Jan 27, 2011 | 25.23 | 25.23 | 24.44 | 24.91 | 44,884 | -0.27(-1.07%) |
Jan 26, 2011 | 24.58 | 25.36 | 24.43 | 25.18 | 20,752 | +0.63(+2.57%) |
Jan 25, 2011 | 24.14 | 24.63 | 24.12 | 24.55 | 20,665 | +0.24(+0.99%) |
Jan 24, 2011 | 24.23 | 24.69 | 24.12 | 24.31 | 21,016 | +0.09(+0.38%) |
Jan 21, 2011 | 24.51 | 24.79 | 24.08 | 24.22 | 20,857 | +0.07(+0.31%) |
Jan 20, 2011 | 24.27 | 24.38 | 23.91 | 24.14 | 26,200 | -0.26(-1.06%) |
Jan 19, 2011 | 25.63 | 25.79 | 24.32 | 24.40 | 21,815 | -1.33(-5.15%) |
Jan 18, 2011 | 25.94 | 25.97 | 25.52 | 25.73 | 11,953 | -0.23(-0.89%) |
Jan 14, 2011 | 26.14 | 26.14 | 25.78 | 25.96 | 35,335 | -0.02(-0.07%) |
Jan 13, 2011 | 25.98 | 26.09 | 25.84 | 25.98 | 35,321 | +0.09(+0.36%) |
Jan 12, 2011 | 25.91 | 25.98 | 25.68 | 25.89 | 15,457 | +0.25(+0.97%) |
Jan 11, 2011 | 25.47 | 25.89 | 25.09 | 25.64 | 15,976 | +0.45(+1.80%) |
Jan 10, 2011 | 24.83 | 25.41 | 24.61 | 25.18 | 13,470 | +0.19(+0.78%) |
Jan 07, 2011 | 25.30 | 25.64 | 24.51 | 24.99 | 31,697 | -0.15(-0.59%) |
Jan 06, 2011 | 24.93 | 25.19 | 24.85 | 25.14 | 22,382 | +0.29(+1.15%) |
Jan 05, 2011 | 24.87 | 25.05 | 24.60 | 24.85 | 30,410 | -0.13(-0.52%) |
Jan 04, 2011 | 25.94 | 26.12 | 24.97 | 24.98 | 28,314 | -0.99(-3.81%) |
Jan 03, 2011 | 26.12 | 26.12 | 25.77 | 25.97 | 31,706 | +0.24(+0.93%) |
Dec 31, 2010 | 25.41 | 25.87 | 25.41 | 25.73 | 15,309 | +0.16(+0.61%) |
Dec 30, 2010 | 25.33 | 25.79 | 24.97 | 25.57 | 41,656 | +0.31(+1.21%) |
Dec 29, 2010 | 25.55 | 25.81 | 25.25 | 25.27 | 24,019 | -0.29(-1.12%) |
Dec 28, 2010 | 25.67 | 25.71 | 25.24 | 25.55 | 20,522 | -0.11(-0.43%) |
Dec 27, 2010 | 25.67 | 26.07 | 25.34 | 25.67 | 38,910 | -0.02(-0.07%) |
Dec 23, 2010 | 25.67 | 25.70 | 25.32 | 25.68 | 16,032 | +0.10(+0.40%) |
Dec 22, 2010 | 25.29 | 25.72 | 25.20 | 25.58 | 19,816 | +0.41(+1.62%) |
Dec 21, 2010 | 25.47 | 25.61 | 25.17 | 25.18 | 26,070 | -0.08(-0.33%) |
Dec 20, 2010 | 24.97 | 25.98 | 24.97 | 25.26 | 72,635 | +0.53(+2.13%) |
Dec 17, 2010 | 25.00 | 25.05 | 24.71 | 24.73 | 43,602 | -0.30(-1.18%) |
Dec 16, 2010 | 24.87 | 25.03 | 24.48 | 25.03 | 38,743 | +0.16(+0.63%) |
Dec 15, 2010 | 24.58 | 25.07 | 24.58 | 24.87 | 26,138 | +0.19(+0.79%) |
Dec 14, 2010 | 24.94 | 25.03 | 24.57 | 24.68 | 29,948 | -0.07(-0.30%) |
Dec 13, 2010 | 24.96 | 24.96 | 24.70 | 24.75 | 15,796 | +0.02(+0.07%) |
Dec 10, 2010 | 24.81 | 24.97 | 24.01 | 24.73 | 41,707 | -0.13(-0.52%) |
Dec 09, 2010 | 25.22 | 25.27 | 24.64 | 24.86 | 18,861 | -0.32(-1.29%) |
Dec 08, 2010 | 25.25 | 25.25 | 24.72 | 25.18 | 13,312 | +0.04(+0.15%) |
Dec 07, 2010 | 25.20 | 25.35 | 24.96 | 25.15 | 41,454 | +0.06(+0.26%) |
Dec 06, 2010 | 25.25 | 25.64 | 24.99 | 25.08 | 74,316 | -0.18(-0.70%) |
Dec 03, 2010 | 24.21 | 25.39 | 24.21 | 25.26 | 26,702 | +0.81(+3.33%) |
Dec 02, 2010 | 23.85 | 24.52 | 23.82 | 24.44 | 41,646 | +0.55(+2.28%) |
Dec 01, 2010 | 24.05 | 24.50 | 23.83 | 23.90 | 32,119 | +0.21(+0.90%) |
Nov 30, 2010 | 23.21 | 23.92 | 23.21 | 23.69 | 19,610 | +0.24(+1.03%) |
Nov 29, 2010 | 23.66 | 23.80 | 23.38 | 23.45 | 18,615 | -0.43(-1.82%) |
Nov 26, 2010 | 23.82 | 24.05 | 23.82 | 23.88 | 5,853 | -0.13(-0.54%) |
Nov 24, 2010 | 23.60 | 24.01 | 24.01 | 24.01 | 23,285 | +0.68(+2.93%) |
Nov 23, 2010 | 23.38 | 23.61 | 22.96 | 23.33 | 19,942 | -0.52(-2.17%) |
Nov 22, 2010 | 23.46 | 23.86 | 23.10 | 23.84 | 33,724 | +0.24(+1.02%) |
Nov 19, 2010 | 22.29 | 23.71 | 22.26 | 23.60 | 30,755 | +1.30(+5.85%) |
Nov 18, 2010 | 22.00 | 22.47 | 21.88 | 22.30 | 24,489 | +0.68(+3.12%) |
Nov 17, 2010 | 21.47 | 21.77 | 21.43 | 21.62 | 10,245 | +0.18(+0.82%) |
Nov 16, 2010 | 22.51 | 22.52 | 21.16 | 21.45 | 27,347 | -1.17(-5.19%) |
Nov 15, 2010 | 23.30 | 23.30 | 22.59 | 22.62 | 13,731 | -0.21(-0.93%) |
Nov 12, 2010 | 22.96 | 23.37 | 22.80 | 22.84 | 14,636 | -0.31(-1.32%) |
Nov 11, 2010 | 23.12 | 23.35 | 22.82 | 23.14 | 16,231 | -0.13(-0.56%) |
Nov 10, 2010 | 22.55 | 23.45 | 22.17 | 23.27 | 24,712 | +0.80(+3.58%) |
Nov 09, 2010 | 23.24 | 23.88 | 22.30 | 22.47 | 42,316 | -0.69(-2.99%) |
Nov 08, 2010 | 23.23 | 23.28 | 22.82 | 23.16 | 31,771 | -0.06(-0.28%) |
Nov 05, 2010 | 24.05 | 24.05 | 22.68 | 23.22 | 37,880 | -0.76(-3.16%) |
Nov 04, 2010 | 23.35 | 24.04 | 22.90 | 23.98 | 66,525 | +1.22(+5.36%) |
Nov 03, 2010 | 22.96 | 23.07 | 22.59 | 22.76 | 23,532 | -0.10(-0.45%) |
Nov 02, 2010 | 22.41 | 22.98 | 21.78 | 22.86 | 30,864 | +0.53(+2.36%) |