Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.21 | 23.62 | 23.01 | 23.48 | 254,985 | +0.33(+1.41%) |
Jan 28, 2011 | 24.54 | 24.54 | 23.04 | 23.15 | 492,083 | -1.39(-5.66%) |
Jan 27, 2011 | 25.30 | 25.30 | 24.43 | 24.54 | 501,061 | -0.66(-2.62%) |
Jan 26, 2011 | 24.88 | 25.33 | 24.48 | 25.20 | 213,151 | +0.34(+1.37%) |
Jan 25, 2011 | 24.97 | 25.04 | 24.56 | 24.86 | 136,955 | -0.16(-0.64%) |
Jan 24, 2011 | 24.92 | 25.08 | 24.72 | 25.02 | 86,889 | +0.10(+0.41%) |
Jan 21, 2011 | 25.15 | 25.15 | 24.66 | 24.92 | 160,261 | -0.10(-0.41%) |
Jan 20, 2011 | 25.05 | 25.30 | 24.88 | 25.02 | 91,665 | -0.07(-0.26%) |
Jan 19, 2011 | 25.34 | 25.57 | 24.94 | 25.09 | 235,169 | -0.33(-1.32%) |
Jan 18, 2011 | 25.41 | 25.47 | 25.08 | 25.42 | 131,555 | +0.03(+0.11%) |
Jan 14, 2011 | 25.14 | 25.46 | 25.13 | 25.39 | 154,619 | +0.20(+0.81%) |
Jan 13, 2011 | 25.44 | 25.47 | 25.04 | 25.19 | 154,013 | -0.24(-0.94%) |
Jan 12, 2011 | 25.26 | 25.50 | 25.08 | 25.43 | 95,671 | +0.42(+1.69%) |
Jan 11, 2011 | 25.47 | 25.47 | 24.90 | 25.01 | 152,482 | -0.39(-1.52%) |
Jan 10, 2011 | 25.33 | 25.59 | 25.20 | 25.39 | 112,786 | -0.01(-0.06%) |
Jan 07, 2011 | 25.34 | 25.70 | 24.95 | 25.41 | 147,051 | +0.04(+0.17%) |
Jan 06, 2011 | 25.29 | 26.08 | 25.16 | 25.36 | 206,991 | +0.18(+0.72%) |
Jan 05, 2011 | 24.89 | 25.22 | 24.59 | 25.18 | 134,076 | +0.33(+1.32%) |
Jan 04, 2011 | 25.86 | 25.86 | 24.55 | 24.85 | 360,297 | -1.00(-3.85%) |
Jan 03, 2011 | 25.02 | 26.01 | 24.86 | 25.85 | 287,900 | +1.13(+4.59%) |
Dec 31, 2010 | 24.80 | 24.86 | 24.56 | 24.72 | 65,211 | -0.06(-0.23%) |
Dec 30, 2010 | 24.83 | 24.96 | 24.77 | 24.77 | 41,164 | -0.03(-0.12%) |
Dec 29, 2010 | 24.65 | 24.89 | 24.57 | 24.80 | 90,145 | +0.14(+0.56%) |
Dec 28, 2010 | 24.78 | 24.82 | 24.39 | 24.66 | 57,596 | -0.13(-0.53%) |
Dec 27, 2010 | 24.69 | 24.98 | 24.55 | 24.80 | 40,271 | +0.21(+0.86%) |
Dec 23, 2010 | 25.30 | 25.38 | 24.50 | 24.59 | 113,837 | -0.67(-2.65%) |
Dec 22, 2010 | 25.13 | 25.48 | 25.04 | 25.25 | 142,580 | +0.28(+1.11%) |
Dec 21, 2010 | 24.32 | 25.09 | 23.75 | 24.98 | 527,801 | +0.80(+3.31%) |
Dec 20, 2010 | 24.11 | 24.31 | 24.08 | 24.18 | 166,784 | +0.17(+0.70%) |
Dec 17, 2010 | 23.25 | 24.03 | 23.16 | 24.01 | 252,696 | +0.75(+3.22%) |
Dec 16, 2010 | 23.71 | 23.74 | 22.91 | 23.26 | 246,758 | -0.45(-1.90%) |
Dec 15, 2010 | 23.96 | 24.18 | 23.50 | 23.71 | 343,481 | -0.22(-0.91%) |
Dec 14, 2010 | 24.00 | 24.24 | 23.86 | 23.93 | 162,096 | +0.07(+0.27%) |
Dec 13, 2010 | 24.48 | 24.51 | 23.86 | 23.87 | 107,148 | -0.57(-2.35%) |
Dec 10, 2010 | 24.32 | 24.44 | 23.59 | 24.44 | 179,404 | +0.20(+0.81%) |
Dec 09, 2010 | 23.71 | 24.42 | 23.67 | 24.24 | 277,967 | +0.68(+2.90%) |
Dec 08, 2010 | 22.79 | 23.66 | 22.75 | 23.56 | 329,387 | +0.75(+3.28%) |
Dec 07, 2010 | 22.72 | 22.99 | 22.56 | 22.81 | 70,475 | +0.28(+1.26%) |
Dec 06, 2010 | 22.51 | 22.77 | 22.50 | 22.53 | 118,439 | -0.08(-0.35%) |
Dec 03, 2010 | 22.11 | 22.70 | 21.91 | 22.61 | 90,423 | +0.39(+1.77%) |
Dec 02, 2010 | 21.87 | 22.25 | 21.69 | 22.22 | 166,041 | +0.42(+1.93%) |
Dec 01, 2010 | 22.28 | 22.28 | 21.49 | 21.79 | 260,681 | -0.15(-0.66%) |
Nov 30, 2010 | 21.76 | 21.95 | 21.48 | 21.94 | 229,241 | +0.04(+0.17%) |
Nov 29, 2010 | 22.16 | 22.16 | 21.53 | 21.90 | 165,091 | -0.30(-1.34%) |
Nov 26, 2010 | 22.16 | 22.54 | 22.03 | 22.20 | 103,008 | -0.09(-0.42%) |
Nov 24, 2010 | 22.01 | 22.30 | 22.30 | 22.30 | 252,434 | +0.29(+1.32%) |
Nov 23, 2010 | 22.23 | 22.47 | 21.91 | 22.00 | 230,448 | -0.35(-1.56%) |
Nov 22, 2010 | 22.22 | 22.41 | 22.06 | 22.35 | 408,465 | -0.04(-0.19%) |
Nov 19, 2010 | 22.33 | 22.62 | 22.33 | 22.40 | 109,046 | -0.03(-0.13%) |
Nov 18, 2010 | 22.62 | 22.74 | 22.33 | 22.43 | 154,485 | +0.06(+0.29%) |
Nov 17, 2010 | 23.03 | 23.03 | 22.11 | 22.36 | 571,033 | -0.72(-3.10%) |
Nov 16, 2010 | 23.06 | 23.22 | 22.94 | 23.08 | 166,013 | -0.26(-1.12%) |
Nov 15, 2010 | 23.50 | 23.60 | 23.21 | 23.34 | 226,591 | +0.03(+0.12%) |
Nov 12, 2010 | 23.24 | 23.47 | 23.17 | 23.31 | 135,235 | -0.04(-0.15%) |
Nov 11, 2010 | 23.08 | 23.45 | 22.83 | 23.34 | 113,455 | +0.06(+0.28%) |
Nov 10, 2010 | 23.07 | 23.36 | 22.90 | 23.28 | 204,463 | +0.30(+1.29%) |
Nov 09, 2010 | 23.87 | 23.87 | 22.78 | 22.98 | 164,529 | -0.79(-3.31%) |
Nov 08, 2010 | 23.50 | 24.18 | 23.50 | 23.77 | 202,571 | +0.21(+0.89%) |
Nov 05, 2010 | 23.57 | 23.92 | 23.44 | 23.56 | 173,101 | +0.07(+0.31%) |
Nov 04, 2010 | 23.23 | 23.54 | 22.77 | 23.49 | 332,034 | +0.64(+2.78%) |
Nov 03, 2010 | 22.48 | 23.20 | 22.45 | 22.85 | 239,518 | +0.39(+1.74%) |
Nov 02, 2010 | 21.89 | 22.56 | 21.74 | 22.46 | 230,213 | +0.76(+3.50%) |