Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.54 | 23.60 | 23.28 | 23.44 | 11,102 | +0.08(+0.34%) |
Jan 28, 2011 | 23.94 | 23.94 | 23.36 | 23.36 | 11,448 | -0.64(-2.67%) |
Jan 27, 2011 | 23.87 | 24.01 | 23.81 | 24.00 | 8,373 | +0.13(+0.56%) |
Jan 26, 2011 | 23.59 | 23.96 | 23.53 | 23.87 | 35,735 | +0.55(+2.38%) |
Jan 25, 2011 | 23.33 | 23.44 | 23.27 | 23.32 | 28,688 | -0.10(-0.43%) |
Jan 24, 2011 | 23.22 | 23.45 | 23.22 | 23.42 | 9,796 | +0.24(+1.04%) |
Jan 21, 2011 | 23.41 | 23.41 | 23.18 | 23.18 | 6,484 | -0.16(-0.70%) |
Jan 20, 2011 | 23.41 | 23.41 | 23.30 | 23.34 | 8,895 | -0.16(-0.68%) |
Jan 19, 2011 | 24.02 | 24.02 | 23.50 | 23.50 | 19,763 | -0.50(-2.10%) |
Jan 18, 2011 | 23.98 | 24.00 | 23.88 | 24.00 | 21,212 | +0.01(+0.03%) |
Jan 14, 2011 | 23.74 | 24.04 | 23.74 | 24.00 | 14,951 | +0.29(+1.22%) |
Jan 13, 2011 | 23.77 | 23.85 | 23.71 | 23.71 | 13,537 | -0.04(-0.19%) |
Jan 12, 2011 | 23.71 | 23.81 | 23.67 | 23.75 | 237,767 | +0.25(+1.04%) |
Jan 11, 2011 | 23.58 | 23.60 | 23.42 | 23.51 | 10,007 | +0.00(+0.02%) |
Jan 10, 2011 | 23.33 | 23.53 | 23.17 | 23.50 | 16,711 | +0.11(+0.48%) |
Jan 07, 2011 | 23.61 | 23.64 | 23.17 | 23.39 | 6,850 | -0.12(-0.52%) |
Jan 06, 2011 | 23.73 | 23.74 | 23.51 | 23.51 | 10,125 | -0.20(-0.83%) |
Jan 05, 2011 | 23.51 | 23.73 | 23.51 | 23.71 | 10,136 | +0.19(+0.83%) |
Jan 04, 2011 | 23.93 | 23.93 | 23.47 | 23.52 | 7,208 | -0.45(-1.90%) |
Jan 03, 2011 | 23.67 | 24.10 | 23.67 | 23.97 | 8,995 | +0.45(+1.93%) |
Dec 31, 2010 | 23.73 | 23.78 | 23.52 | 23.52 | 7,399 | -0.26(-1.08%) |
Dec 30, 2010 | 23.85 | 23.86 | 23.76 | 23.77 | 15,423 | -0.02(-0.08%) |
Dec 29, 2010 | 23.81 | 23.84 | 23.78 | 23.79 | 12,164 | +0.04(+0.17%) |
Dec 28, 2010 | 23.88 | 23.88 | 23.69 | 23.75 | 26,444 | -0.09(-0.36%) |
Dec 27, 2010 | 23.66 | 23.84 | 23.66 | 23.84 | 11,721 | +0.15(+0.65%) |
Dec 23, 2010 | 23.81 | 23.81 | 23.65 | 23.68 | 8,417 | -0.08(-0.35%) |
Dec 22, 2010 | 23.71 | 23.82 | 23.70 | 23.77 | 4,072 | +0.17(+0.70%) |
Dec 21, 2010 | 23.58 | 23.65 | 23.53 | 23.60 | 15,999 | +0.03(+0.13%) |
Dec 20, 2010 | 19.73 | 24.54 | 19.73 | 23.57 | 13,860 | +0.29(+1.24%) |
Dec 17, 2010 | 23.18 | 23.29 | 23.11 | 23.28 | 33,148 | +0.07(+0.30%) |
Dec 16, 2010 | 23.09 | 23.22 | 23.09 | 23.21 | 16,311 | +0.20(+0.88%) |
Dec 15, 2010 | 23.14 | 23.29 | 23.01 | 23.01 | 13,539 | -0.15(-0.66%) |
Dec 14, 2010 | 23.27 | 23.29 | 23.12 | 23.16 | 7,629 | +0.00(+0.01%) |
Dec 13, 2010 | 23.27 | 23.34 | 23.16 | 23.16 | 21,609 | -0.12(-0.51%) |
Dec 10, 2010 | 23.00 | 23.30 | 23.00 | 23.28 | 24,924 | +0.30(+1.33%) |
Dec 09, 2010 | 22.99 | 23.04 | 22.91 | 22.97 | 23,071 | +0.08(+0.37%) |
Dec 08, 2010 | 22.89 | 22.94 | 22.87 | 22.89 | 7,272 | +0.03(+0.13%) |
Dec 07, 2010 | 23.03 | 23.05 | 22.86 | 22.86 | 51,184 | +0.05(+0.24%) |
Dec 06, 2010 | 22.66 | 22.83 | 22.66 | 22.80 | 15,386 | +0.03(+0.13%) |
Dec 03, 2010 | 22.50 | 22.77 | 22.45 | 22.77 | 22,469 | +0.21(+0.93%) |
Dec 02, 2010 | 22.29 | 22.56 | 22.29 | 22.56 | 48,070 | +0.28(+1.25%) |
Dec 01, 2010 | 22.17 | 22.29 | 22.17 | 22.29 | 8,247 | +0.42(+1.90%) |
Nov 30, 2010 | 21.80 | 21.87 | 21.73 | 21.87 | 24,921 | -0.16(-0.71%) |
Nov 29, 2010 | 21.85 | 22.02 | 21.68 | 22.02 | 23,281 | -0.07(-0.34%) |
Nov 26, 2010 | 22.12 | 22.13 | 22.01 | 22.10 | 12,779 | +0.01(+0.03%) |
Nov 24, 2010 | 21.92 | 22.09 | 22.09 | 22.09 | 7,390 | +0.41(+1.91%) |
Nov 23, 2010 | 21.64 | 21.72 | 21.58 | 21.68 | 17,850 | -0.26(-1.18%) |
Nov 22, 2010 | 21.75 | 21.94 | 21.67 | 21.94 | 9,130 | +0.10(+0.47%) |
Nov 19, 2010 | 21.75 | 21.87 | 21.69 | 21.83 | 25,010 | +0.06(+0.28%) |
Nov 18, 2010 | 21.85 | 21.85 | 21.74 | 21.77 | 59,889 | +0.37(+1.74%) |
Nov 17, 2010 | 21.40 | 21.51 | 21.40 | 21.40 | 18,855 | +0.01(+0.05%) |
Nov 16, 2010 | 21.62 | 21.62 | 21.27 | 21.39 | 30,683 | -0.46(-2.11%) |
Nov 15, 2010 | 21.88 | 22.03 | 21.85 | 21.85 | 26,567 | -0.04(-0.20%) |
Nov 12, 2010 | 22.02 | 22.05 | 21.86 | 21.90 | 5,750 | -0.29(-1.30%) |
Nov 11, 2010 | 21.98 | 22.22 | 21.95 | 22.18 | 28,198 | +0.00(+0.00%) |
Nov 10, 2010 | 22.00 | 22.19 | 21.90 | 22.18 | 8,285 | +0.16(+0.71%) |
Nov 09, 2010 | 22.38 | 22.38 | 22.03 | 22.03 | 8,312 | -0.32(-1.44%) |
Nov 08, 2010 | 22.33 | 22.36 | 22.20 | 22.35 | 15,755 | -0.04(-0.18%) |
Nov 05, 2010 | 22.24 | 22.47 | 22.24 | 22.39 | 20,368 | +0.12(+0.55%) |
Nov 04, 2010 | 21.93 | 22.27 | 21.93 | 22.27 | 26,688 | +0.66(+3.05%) |
Nov 03, 2010 | 21.63 | 21.67 | 21.53 | 21.61 | 17,513 | +0.03(+0.13%) |
Nov 02, 2010 | 21.45 | 21.62 | 21.45 | 21.58 | 9,225 | +0.38(+1.81%) |