Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.16 | 23.26 | 23.10 | 23.21 | 140,768 | +0.28(+1.21%) |
Jan 28, 2011 | 23.07 | 23.21 | 22.94 | 22.94 | 332,588 | -0.18(-0.79%) |
Jan 27, 2011 | 22.66 | 23.19 | 22.64 | 23.12 | 243,145 | +0.25(+1.09%) |
Jan 26, 2011 | 22.88 | 22.96 | 22.75 | 22.87 | 179,754 | -0.04(-0.16%) |
Jan 25, 2011 | 22.28 | 22.92 | 22.25 | 22.90 | 309,097 | +0.59(+2.65%) |
Jan 24, 2011 | 22.12 | 22.31 | 22.12 | 22.31 | 289,298 | +0.21(+0.97%) |
Jan 21, 2011 | 22.11 | 22.20 | 22.03 | 22.10 | 123,230 | -0.18(-0.82%) |
Jan 20, 2011 | 22.36 | 22.42 | 22.20 | 22.28 | 272,399 | -0.02(-0.07%) |
Jan 19, 2011 | 22.45 | 22.47 | 22.23 | 22.30 | 339,491 | -0.11(-0.50%) |
Jan 18, 2011 | 22.46 | 22.54 | 22.30 | 22.41 | 361,027 | -0.31(-1.34%) |
Jan 14, 2011 | 22.66 | 22.76 | 22.62 | 22.71 | 248,491 | -0.02(-0.09%) |
Jan 13, 2011 | 22.72 | 22.81 | 22.67 | 22.73 | 135,172 | +0.21(+0.93%) |
Jan 12, 2011 | 22.45 | 22.57 | 22.36 | 22.52 | 106,433 | +0.37(+1.68%) |
Jan 11, 2011 | 21.99 | 22.15 | 21.88 | 22.15 | 193,896 | -0.07(-0.30%) |
Jan 10, 2011 | 22.10 | 22.25 | 22.02 | 22.22 | 115,578 | -0.02(-0.07%) |
Jan 07, 2011 | 22.32 | 22.38 | 22.19 | 22.23 | 378,154 | -0.16(-0.73%) |
Jan 06, 2011 | 22.52 | 22.57 | 22.38 | 22.40 | 281,004 | +0.17(+0.75%) |
Jan 05, 2011 | 22.14 | 22.29 | 22.10 | 22.23 | 165,778 | -0.40(-1.77%) |
Jan 04, 2011 | 22.77 | 22.78 | 22.49 | 22.63 | 192,632 | -0.19(-0.85%) |
Jan 03, 2011 | 22.82 | 22.84 | 22.61 | 22.82 | 230,647 | -0.04(-0.19%) |
Dec 31, 2010 | 22.77 | 22.97 | 22.70 | 22.87 | 72,384 | +0.10(+0.42%) |
Dec 30, 2010 | 22.79 | 22.84 | 22.68 | 22.77 | 71,156 | +0.06(+0.24%) |
Dec 29, 2010 | 22.73 | 22.81 | 22.63 | 22.72 | 61,963 | +0.05(+0.23%) |
Dec 28, 2010 | 22.87 | 22.89 | 22.66 | 22.67 | 171,091 | -0.04(-0.19%) |
Dec 27, 2010 | 22.61 | 22.76 | 22.61 | 22.71 | 57,886 | +0.03(+0.12%) |
Dec 23, 2010 | 22.51 | 22.72 | 22.47 | 22.68 | 135,841 | +0.10(+0.44%) |
Dec 22, 2010 | 22.36 | 22.58 | 22.34 | 22.58 | 150,402 | -0.01(-0.05%) |
Dec 21, 2010 | 22.58 | 22.63 | 22.46 | 22.59 | 167,736 | +0.19(+0.83%) |
Dec 20, 2010 | 22.31 | 22.50 | 22.25 | 22.41 | 136,161 | -0.23(-1.02%) |
Dec 17, 2010 | 22.62 | 22.65 | 22.44 | 22.64 | 240,211 | -0.24(-1.06%) |
Dec 16, 2010 | 22.96 | 22.98 | 22.79 | 22.88 | 272,156 | -0.14(-0.62%) |
Dec 15, 2010 | 23.23 | 23.32 | 22.86 | 23.02 | 226,207 | -0.49(-2.07%) |
Dec 14, 2010 | 23.59 | 23.62 | 23.44 | 23.51 | 125,049 | +0.05(+0.22%) |
Dec 13, 2010 | 23.20 | 23.52 | 23.17 | 23.46 | 103,272 | +0.11(+0.48%) |
Dec 10, 2010 | 23.28 | 23.46 | 23.13 | 23.35 | 218,112 | +0.08(+0.32%) |
Dec 09, 2010 | 23.39 | 23.39 | 23.15 | 23.27 | 225,915 | -0.12(-0.53%) |
Dec 08, 2010 | 23.24 | 23.47 | 23.17 | 23.40 | 294,561 | -0.06(-0.24%) |
Dec 07, 2010 | 23.51 | 23.59 | 23.40 | 23.45 | 223,435 | -0.31(-1.28%) |
Dec 06, 2010 | 23.64 | 23.78 | 23.51 | 23.76 | 251,281 | -0.29(-1.19%) |
Dec 03, 2010 | 23.88 | 24.05 | 23.87 | 24.04 | 157,070 | +0.04(+0.16%) |
Dec 02, 2010 | 23.60 | 24.01 | 23.59 | 24.00 | 160,405 | +0.34(+1.42%) |
Dec 01, 2010 | 23.51 | 23.67 | 23.42 | 23.66 | 134,895 | +0.68(+2.97%) |
Nov 30, 2010 | 23.00 | 23.10 | 22.88 | 22.98 | 180,682 | -0.11(-0.48%) |
Nov 29, 2010 | 23.02 | 23.09 | 22.89 | 23.09 | 284,742 | -0.46(-1.95%) |
Nov 26, 2010 | 23.45 | 23.59 | 23.43 | 23.55 | 186,505 | +0.22(+0.95%) |
Nov 24, 2010 | 23.30 | 23.33 | 23.33 | 23.33 | 180,077 | +0.23(+0.98%) |
Nov 23, 2010 | 23.26 | 23.30 | 22.98 | 23.11 | 204,830 | -0.46(-1.95%) |
Nov 22, 2010 | 23.51 | 23.61 | 23.29 | 23.57 | 176,255 | -0.45(-1.88%) |
Nov 19, 2010 | 23.96 | 24.08 | 23.84 | 24.02 | 118,439 | +0.08(+0.33%) |
Nov 18, 2010 | 23.82 | 24.01 | 23.78 | 23.94 | 85,245 | +0.41(+1.74%) |
Nov 17, 2010 | 23.50 | 23.59 | 23.40 | 23.53 | 118,868 | -0.12(-0.52%) |
Nov 16, 2010 | 23.84 | 23.89 | 23.56 | 23.65 | 99,970 | -0.34(-1.42%) |
Nov 15, 2010 | 23.98 | 24.10 | 23.89 | 23.99 | 107,571 | -0.23(-0.97%) |
Nov 12, 2010 | 24.32 | 24.38 | 24.11 | 24.23 | 263,090 | -0.01(-0.03%) |
Nov 11, 2010 | 24.28 | 24.30 | 24.04 | 24.24 | 249,507 | -0.30(-1.21%) |
Nov 10, 2010 | 24.20 | 24.56 | 24.03 | 24.53 | 352,679 | +0.65(+2.72%) |
Nov 09, 2010 | 24.22 | 24.30 | 23.81 | 23.88 | 324,120 | -0.53(-2.16%) |
Nov 08, 2010 | 24.29 | 24.46 | 24.24 | 24.41 | 576,380 | +0.00(+0.02%) |
Nov 05, 2010 | 24.48 | 24.54 | 24.30 | 24.41 | 164,812 | -0.38(-1.54%) |
Nov 04, 2010 | 24.60 | 24.82 | 24.60 | 24.79 | 225,511 | -0.38(-1.50%) |
Nov 03, 2010 | 25.18 | 25.21 | 24.85 | 25.16 | 276,571 | +0.05(+0.21%) |
Nov 02, 2010 | 25.31 | 25.42 | 25.11 | 25.11 | 171,989 | +0.17(+0.67%) |