Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.17 | 23.27 | 23.12 | 23.23 | 140,674 | +0.28(+1.21%) |
Jan 28, 2011 | 23.09 | 23.23 | 22.95 | 22.95 | 332,368 | -0.18(-0.79%) |
Jan 27, 2011 | 22.68 | 23.20 | 22.66 | 23.13 | 242,984 | +0.25(+1.09%) |
Jan 26, 2011 | 22.90 | 22.98 | 22.76 | 22.88 | 179,635 | -0.04(-0.16%) |
Jan 25, 2011 | 22.29 | 22.94 | 22.27 | 22.92 | 308,892 | +0.59(+2.65%) |
Jan 24, 2011 | 22.14 | 22.33 | 22.14 | 22.33 | 289,106 | +0.21(+0.97%) |
Jan 21, 2011 | 22.13 | 22.22 | 22.05 | 22.11 | 123,148 | -0.18(-0.82%) |
Jan 20, 2011 | 22.38 | 22.44 | 22.21 | 22.30 | 272,218 | -0.02(-0.07%) |
Jan 19, 2011 | 22.46 | 22.49 | 22.25 | 22.31 | 339,265 | -0.11(-0.50%) |
Jan 18, 2011 | 22.48 | 22.56 | 22.31 | 22.42 | 360,788 | -0.31(-1.34%) |
Jan 14, 2011 | 22.68 | 22.78 | 22.64 | 22.73 | 248,326 | -0.02(-0.09%) |
Jan 13, 2011 | 22.74 | 22.83 | 22.69 | 22.75 | 135,083 | +0.21(+0.93%) |
Jan 12, 2011 | 22.47 | 22.59 | 22.38 | 22.54 | 106,363 | +0.37(+1.68%) |
Jan 11, 2011 | 22.00 | 22.17 | 21.89 | 22.17 | 193,768 | -0.07(-0.30%) |
Jan 10, 2011 | 22.12 | 22.27 | 22.03 | 22.23 | 115,502 | -0.02(-0.07%) |
Jan 07, 2011 | 22.34 | 22.40 | 22.20 | 22.25 | 377,903 | -0.16(-0.73%) |
Jan 06, 2011 | 22.53 | 22.59 | 22.39 | 22.41 | 280,817 | +0.17(+0.75%) |
Jan 05, 2011 | 22.16 | 22.30 | 22.12 | 22.24 | 165,668 | -0.40(-1.77%) |
Jan 04, 2011 | 22.78 | 22.79 | 22.51 | 22.65 | 192,505 | -0.19(-0.85%) |
Jan 03, 2011 | 22.84 | 22.86 | 22.63 | 22.84 | 230,494 | -0.04(-0.19%) |
Dec 31, 2010 | 22.79 | 22.98 | 22.71 | 22.88 | 72,336 | +0.10(+0.42%) |
Dec 30, 2010 | 22.81 | 22.85 | 22.69 | 22.79 | 71,108 | +0.06(+0.24%) |
Dec 29, 2010 | 22.75 | 22.82 | 22.64 | 22.73 | 61,922 | +0.05(+0.23%) |
Dec 28, 2010 | 22.88 | 22.90 | 22.68 | 22.68 | 170,977 | -0.04(-0.19%) |
Dec 27, 2010 | 22.63 | 22.78 | 22.63 | 22.72 | 57,848 | +0.03(+0.12%) |
Dec 23, 2010 | 22.52 | 22.74 | 22.49 | 22.70 | 135,751 | +0.10(+0.44%) |
Dec 22, 2010 | 22.38 | 22.60 | 22.35 | 22.60 | 150,302 | -0.01(-0.05%) |
Dec 21, 2010 | 22.60 | 22.65 | 22.48 | 22.61 | 167,624 | +0.19(+0.83%) |
Dec 20, 2010 | 22.32 | 22.51 | 22.27 | 22.42 | 136,071 | -0.23(-1.02%) |
Dec 17, 2010 | 22.63 | 22.67 | 22.45 | 22.65 | 240,052 | -0.24(-1.06%) |
Dec 16, 2010 | 22.98 | 22.99 | 22.80 | 22.90 | 271,976 | -0.14(-0.62%) |
Dec 15, 2010 | 23.24 | 23.34 | 22.87 | 23.04 | 226,057 | -0.49(-2.07%) |
Dec 14, 2010 | 23.60 | 23.63 | 23.46 | 23.53 | 124,966 | +0.05(+0.22%) |
Dec 13, 2010 | 23.21 | 23.54 | 23.18 | 23.47 | 103,204 | +0.11(+0.48%) |
Dec 10, 2010 | 23.29 | 23.47 | 23.14 | 23.36 | 217,967 | +0.08(+0.32%) |
Dec 09, 2010 | 23.40 | 23.41 | 23.16 | 23.29 | 225,765 | -0.12(-0.52%) |
Dec 08, 2010 | 23.25 | 23.48 | 23.19 | 23.41 | 294,365 | -0.06(-0.24%) |
Dec 07, 2010 | 23.53 | 23.61 | 23.41 | 23.47 | 223,287 | -0.31(-1.28%) |
Dec 06, 2010 | 23.66 | 23.80 | 23.53 | 23.77 | 251,114 | -0.29(-1.19%) |
Dec 03, 2010 | 23.90 | 24.07 | 23.88 | 24.06 | 156,965 | +0.04(+0.17%) |
Dec 02, 2010 | 23.62 | 24.03 | 23.60 | 24.02 | 160,298 | +0.34(+1.42%) |
Dec 01, 2010 | 23.53 | 23.69 | 23.43 | 23.68 | 134,805 | +0.68(+2.97%) |
Nov 30, 2010 | 23.02 | 23.12 | 22.90 | 23.00 | 180,562 | -0.11(-0.48%) |
Nov 29, 2010 | 23.04 | 23.11 | 22.90 | 23.11 | 284,553 | -0.46(-1.95%) |
Nov 26, 2010 | 23.47 | 23.60 | 23.45 | 23.57 | 186,381 | +0.22(+0.95%) |
Nov 24, 2010 | 23.32 | 23.35 | 23.35 | 23.35 | 179,957 | +0.23(+0.98%) |
Nov 23, 2010 | 23.28 | 23.32 | 22.99 | 23.12 | 204,694 | -0.46(-1.95%) |
Nov 22, 2010 | 23.52 | 23.62 | 23.30 | 23.58 | 176,138 | -0.45(-1.88%) |
Nov 19, 2010 | 23.98 | 24.10 | 23.85 | 24.03 | 118,360 | +0.08(+0.33%) |
Nov 18, 2010 | 23.84 | 24.03 | 23.80 | 23.95 | 85,188 | +0.41(+1.74%) |
Nov 17, 2010 | 23.51 | 23.60 | 23.41 | 23.55 | 118,789 | -0.12(-0.52%) |
Nov 16, 2010 | 23.86 | 23.90 | 23.58 | 23.67 | 99,904 | -0.34(-1.42%) |
Nov 15, 2010 | 23.99 | 24.12 | 23.91 | 24.01 | 107,500 | -0.23(-0.97%) |
Nov 12, 2010 | 24.33 | 24.40 | 24.12 | 24.24 | 262,915 | -0.01(-0.03%) |
Nov 11, 2010 | 24.29 | 24.31 | 24.06 | 24.25 | 249,342 | -0.30(-1.21%) |
Nov 10, 2010 | 24.22 | 24.57 | 24.05 | 24.55 | 352,445 | +0.65(+2.72%) |
Nov 09, 2010 | 24.24 | 24.31 | 23.83 | 23.90 | 323,905 | -0.53(-2.16%) |
Nov 08, 2010 | 24.30 | 24.47 | 24.26 | 24.43 | 575,997 | +0.00(+0.02%) |
Nov 05, 2010 | 24.49 | 24.55 | 24.32 | 24.42 | 164,702 | -0.38(-1.54%) |
Nov 04, 2010 | 24.62 | 24.84 | 24.62 | 24.80 | 225,362 | -0.38(-1.50%) |
Nov 03, 2010 | 25.19 | 25.23 | 24.87 | 25.18 | 276,388 | +0.05(+0.20%) |
Nov 02, 2010 | 25.33 | 25.43 | 25.13 | 25.13 | 171,875 | +0.17(+0.67%) |