Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.45 | 23.52 | 23.45 | 23.51 | 17,179 | +0.11(+0.47%) |
Jan 28, 2011 | 23.59 | 23.61 | 23.40 | 23.40 | 49,764 | -0.23(-0.99%) |
Jan 27, 2011 | 23.60 | 23.63 | 23.57 | 23.63 | 14,893 | +0.07(+0.30%) |
Jan 26, 2011 | 23.57 | 23.62 | 23.55 | 23.56 | 11,223 | +0.03(+0.13%) |
Jan 25, 2011 | 23.44 | 23.53 | 23.44 | 23.53 | 22,564 | +0.03(+0.14%) |
Jan 24, 2011 | 23.44 | 23.52 | 23.44 | 23.50 | 28,177 | +0.05(+0.22%) |
Jan 21, 2011 | 23.47 | 23.47 | 23.41 | 23.45 | 30,472 | +0.07(+0.30%) |
Jan 20, 2011 | 23.40 | 23.47 | 23.34 | 23.38 | 18,748 | -0.09(-0.40%) |
Jan 19, 2011 | 23.61 | 23.61 | 23.46 | 23.47 | 31,476 | -0.13(-0.56%) |
Jan 18, 2011 | 23.56 | 23.60 | 23.51 | 23.60 | 25,765 | +0.02(+0.10%) |
Jan 14, 2011 | 23.48 | 23.58 | 23.48 | 23.58 | 18,580 | +0.07(+0.30%) |
Jan 13, 2011 | 23.51 | 23.55 | 23.50 | 23.51 | 74,958 | +0.03(+0.13%) |
Jan 12, 2011 | 23.45 | 23.49 | 23.41 | 23.48 | 65,641 | +0.11(+0.47%) |
Jan 11, 2011 | 23.39 | 23.39 | 23.33 | 23.37 | 7,468 | +0.05(+0.22%) |
Jan 10, 2011 | 23.29 | 23.34 | 23.25 | 23.31 | 13,118 | -0.01(-0.06%) |
Jan 07, 2011 | 23.32 | 23.37 | 23.26 | 23.33 | 20,155 | +0.00(+0.00%) |
Jan 06, 2011 | 23.38 | 23.38 | 23.30 | 23.33 | 20,714 | -0.05(-0.23%) |
Jan 05, 2011 | 23.32 | 23.39 | 23.31 | 23.38 | 17,728 | -0.02(-0.07%) |
Jan 04, 2011 | 23.47 | 23.47 | 23.34 | 23.40 | 15,646 | -0.04(-0.15%) |
Jan 03, 2011 | 23.39 | 23.48 | 23.37 | 23.43 | 24,255 | +0.11(+0.47%) |
Dec 31, 2010 | 23.30 | 23.37 | 23.29 | 23.32 | 26,746 | +0.04(+0.15%) |
Dec 30, 2010 | 23.30 | 23.31 | 23.24 | 23.29 | 24,025 | -0.05(-0.20%) |
Dec 29, 2010 | 23.27 | 23.34 | 23.25 | 23.34 | 15,876 | +0.12(+0.54%) |
Dec 28, 2010 | 23.23 | 23.24 | 23.19 | 23.21 | 21,268 | -0.02(-0.10%) |
Dec 27, 2010 | 23.20 | 23.25 | 23.17 | 23.23 | 8,590 | -0.16(-0.67%) |
Dec 23, 2010 | 23.35 | 23.40 | 23.34 | 23.39 | 45,846 | -0.02(-0.07%) |
Dec 22, 2010 | 23.40 | 25.46 | 23.35 | 23.41 | 27,477 | -0.01(-0.03%) |
Dec 21, 2010 | 23.35 | 23.41 | 23.33 | 23.41 | 55,759 | +0.02(+0.07%) |
Dec 20, 2010 | 23.31 | 23.40 | 23.25 | 23.40 | 44,962 | +0.14(+0.60%) |
Dec 17, 2010 | 23.21 | 23.27 | 22.94 | 23.26 | 15,118 | +0.04(+0.17%) |
Dec 16, 2010 | 23.16 | 23.22 | 23.11 | 23.22 | 22,162 | +0.07(+0.32%) |
Dec 15, 2010 | 23.21 | 23.26 | 23.14 | 23.14 | 7,232 | -0.05(-0.22%) |
Dec 14, 2010 | 23.28 | 23.29 | 23.18 | 23.20 | 12,496 | -0.13(-0.57%) |
Dec 13, 2010 | 23.22 | 23.33 | 23.22 | 23.33 | 28,939 | +0.11(+0.47%) |
Dec 10, 2010 | 23.20 | 23.22 | 23.18 | 23.22 | 4,229 | +0.05(+0.20%) |
Dec 09, 2010 | 23.23 | 23.23 | 23.13 | 23.17 | 15,265 | +0.01(+0.03%) |
Dec 08, 2010 | 23.16 | 23.16 | 23.10 | 23.16 | 75,563 | -0.04(-0.17%) |
Dec 07, 2010 | 23.34 | 23.34 | 23.20 | 23.20 | 36,414 | -0.04(-0.17%) |
Dec 06, 2010 | 23.22 | 23.26 | 23.19 | 23.24 | 5,497 | +0.00(+0.00%) |
Dec 03, 2010 | 23.18 | 23.24 | 23.17 | 23.24 | 28,422 | +0.05(+0.24%) |
Dec 02, 2010 | 23.04 | 23.19 | 23.04 | 23.19 | 32,256 | +0.14(+0.61%) |
Dec 01, 2010 | 23.00 | 23.06 | 22.99 | 23.05 | 46,117 | +0.19(+0.83%) |
Nov 30, 2010 | 22.86 | 22.90 | 22.84 | 22.86 | 11,711 | -0.10(-0.44%) |
Nov 29, 2010 | 22.91 | 22.96 | 22.87 | 22.96 | 8,326 | -0.01(-0.04%) |
Nov 26, 2010 | 22.95 | 23.00 | 22.95 | 22.97 | 8,663 | -0.07(-0.28%) |
Nov 24, 2010 | 23.00 | 23.03 | 23.03 | 23.03 | 5,488 | +0.10(+0.42%) |
Nov 23, 2010 | 22.94 | 22.97 | 22.89 | 22.94 | 27,284 | -0.19(-0.81%) |
Nov 22, 2010 | 23.08 | 23.13 | 23.02 | 23.13 | 7,142 | -0.01(-0.03%) |
Nov 19, 2010 | 23.06 | 23.13 | 23.02 | 23.13 | 7,865 | +0.05(+0.20%) |
Nov 18, 2010 | 23.02 | 23.11 | 23.02 | 23.09 | 6,446 | +0.19(+0.82%) |
Nov 17, 2010 | 22.88 | 22.95 | 22.88 | 22.90 | 6,190 | +0.04(+0.16%) |
Nov 16, 2010 | 23.00 | 23.00 | 22.81 | 22.86 | 8,523 | -0.19(-0.83%) |
Nov 15, 2010 | 23.18 | 23.18 | 23.06 | 23.06 | 17,290 | -0.10(-0.44%) |
Nov 12, 2010 | 23.23 | 23.23 | 23.09 | 23.16 | 5,734 | -0.13(-0.57%) |
Nov 11, 2010 | 23.27 | 23.30 | 23.25 | 23.29 | 10,179 | -0.03(-0.13%) |
Nov 10, 2010 | 23.23 | 23.34 | 23.23 | 23.32 | 13,743 | +0.06(+0.27%) |
Nov 09, 2010 | 23.48 | 23.51 | 23.25 | 23.26 | 18,433 | -0.22(-0.92%) |
Nov 08, 2010 | 23.45 | 23.47 | 23.40 | 23.47 | 12,031 | -0.03(-0.11%) |
Nov 05, 2010 | 23.47 | 23.52 | 23.47 | 23.50 | 39,890 | -0.01(-0.03%) |
Nov 04, 2010 | 23.45 | 23.51 | 23.43 | 23.51 | 47,410 | +0.24(+1.04%) |
Nov 03, 2010 | 23.27 | 23.27 | 23.19 | 23.27 | 18,390 | +0.04(+0.17%) |
Nov 02, 2010 | 23.18 | 23.23 | 23.18 | 23.23 | 1,374 | +0.14(+0.61%) |