Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.35 | 22.45 | 22.17 | 22.18 | 238,957 | -0.05(-0.23%) |
Jan 28, 2011 | 22.59 | 22.59 | 22.23 | 22.23 | 187,618 | -0.39(-1.71%) |
Jan 27, 2011 | 22.70 | 22.78 | 22.53 | 22.62 | 296,709 | -0.11(-0.48%) |
Jan 26, 2011 | 22.84 | 22.96 | 22.69 | 22.73 | 181,597 | -0.08(-0.37%) |
Jan 25, 2011 | 22.34 | 22.82 | 22.33 | 22.81 | 219,185 | +0.44(+1.96%) |
Jan 24, 2011 | 22.24 | 22.46 | 22.24 | 22.37 | 222,156 | +0.15(+0.66%) |
Jan 21, 2011 | 22.58 | 22.58 | 22.19 | 22.23 | 241,943 | -0.20(-0.91%) |
Jan 20, 2011 | 22.20 | 22.49 | 22.20 | 22.43 | 215,164 | +0.20(+0.89%) |
Jan 19, 2011 | 22.40 | 22.48 | 22.22 | 22.23 | 202,541 | -0.24(-1.05%) |
Jan 18, 2011 | 22.46 | 22.49 | 22.31 | 22.47 | 394,937 | +0.02(+0.07%) |
Jan 14, 2011 | 22.43 | 22.46 | 22.36 | 22.45 | 192,546 | -0.01(-0.02%) |
Jan 13, 2011 | 22.79 | 22.79 | 22.42 | 22.46 | 348,613 | -0.30(-1.31%) |
Jan 12, 2011 | 22.59 | 22.87 | 22.59 | 22.75 | 329,632 | +0.16(+0.69%) |
Jan 11, 2011 | 22.46 | 22.65 | 22.43 | 22.60 | 331,978 | +0.24(+1.07%) |
Jan 10, 2011 | 22.01 | 22.46 | 21.94 | 22.36 | 361,012 | +0.24(+1.09%) |
Jan 07, 2011 | 22.31 | 22.33 | 21.99 | 22.12 | 238,122 | -0.20(-0.89%) |
Jan 06, 2011 | 22.47 | 22.49 | 22.30 | 22.31 | 218,041 | -0.10(-0.47%) |
Jan 05, 2011 | 22.40 | 22.60 | 22.39 | 22.42 | 264,644 | -0.07(-0.30%) |
Jan 04, 2011 | 22.71 | 22.71 | 22.37 | 22.49 | 170,871 | -0.13(-0.58%) |
Jan 03, 2011 | 22.54 | 22.69 | 22.53 | 22.62 | 275,294 | +0.15(+0.65%) |
Dec 31, 2010 | 22.51 | 22.66 | 22.47 | 22.47 | 144,481 | -0.05(-0.21%) |
Dec 30, 2010 | 22.61 | 22.61 | 22.46 | 22.52 | 123,195 | -0.04(-0.16%) |
Dec 29, 2010 | 22.60 | 22.62 | 22.49 | 22.55 | 103,561 | -0.04(-0.16%) |
Dec 28, 2010 | 22.60 | 22.65 | 22.49 | 22.59 | 171,743 | +0.05(+0.23%) |
Dec 27, 2010 | 22.47 | 22.64 | 22.42 | 22.54 | 132,369 | +0.10(+0.44%) |
Dec 23, 2010 | 22.48 | 22.54 | 22.43 | 22.44 | 187,044 | -0.04(-0.19%) |
Dec 22, 2010 | 22.20 | 22.56 | 22.15 | 22.48 | 307,673 | +0.32(+1.46%) |
Dec 21, 2010 | 22.14 | 22.27 | 22.11 | 22.16 | 276,821 | +0.03(+0.14%) |
Dec 20, 2010 | 22.19 | 22.19 | 22.06 | 22.13 | 573,724 | +0.06(+0.26%) |
Dec 17, 2010 | 22.36 | 22.49 | 22.01 | 22.07 | 1,471,428 | -0.43(-1.90%) |
Dec 16, 2010 | 22.50 | 22.61 | 22.36 | 22.50 | 406,329 | +0.03(+0.12%) |
Dec 15, 2010 | 22.60 | 22.67 | 22.44 | 22.47 | 597,636 | -0.24(-1.06%) |
Dec 14, 2010 | 22.92 | 22.92 | 22.68 | 22.71 | 364,631 | -0.08(-0.37%) |
Dec 13, 2010 | 22.81 | 22.82 | 22.76 | 22.80 | 716,964 | +0.00(+0.00%) |
Dec 10, 2010 | 22.71 | 22.86 | 22.66 | 22.80 | 429,723 | +0.14(+0.61%) |
Dec 09, 2010 | 22.73 | 22.73 | 22.54 | 22.66 | 342,182 | -0.06(-0.25%) |
Dec 08, 2010 | 22.86 | 22.88 | 22.65 | 22.71 | 502,661 | -0.10(-0.43%) |
Dec 07, 2010 | 22.99 | 23.11 | 22.81 | 22.81 | 1,770,070 | -0.05(-0.23%) |
Dec 06, 2010 | 22.93 | 23.00 | 22.82 | 22.86 | 490,841 | -0.07(-0.29%) |
Dec 03, 2010 | 22.74 | 23.12 | 22.74 | 22.93 | 620,089 | +0.12(+0.54%) |
Dec 02, 2010 | 22.43 | 22.82 | 22.30 | 22.81 | 831,528 | +0.45(+2.01%) |
Dec 01, 2010 | 22.30 | 22.46 | 22.21 | 22.36 | 238,434 | +0.23(+1.02%) |
Nov 30, 2010 | 22.08 | 22.20 | 22.02 | 22.13 | 297,650 | -0.13(-0.60%) |
Nov 29, 2010 | 22.17 | 22.33 | 22.09 | 22.26 | 274,683 | -0.03(-0.14%) |
Nov 26, 2010 | 22.16 | 22.36 | 22.16 | 22.30 | 90,142 | -0.01(-0.05%) |
Nov 24, 2010 | 22.36 | 22.31 | 22.31 | 22.31 | 185,596 | +0.10(+0.44%) |
Nov 23, 2010 | 22.21 | 22.26 | 22.13 | 22.21 | 315,874 | -0.20(-0.87%) |
Nov 22, 2010 | 22.42 | 22.48 | 22.36 | 22.40 | 279,493 | -0.13(-0.59%) |
Nov 19, 2010 | 22.53 | 22.63 | 22.43 | 22.54 | 168,205 | +0.02(+0.09%) |
Nov 18, 2010 | 22.33 | 22.58 | 22.14 | 22.52 | 182,179 | +0.38(+1.72%) |
Nov 17, 2010 | 22.08 | 22.15 | 21.90 | 22.14 | 198,648 | +0.06(+0.26%) |
Nov 16, 2010 | 22.42 | 22.48 | 22.00 | 22.08 | 221,454 | -0.46(-2.06%) |
Nov 15, 2010 | 22.57 | 22.64 | 22.48 | 22.54 | 125,914 | +0.08(+0.34%) |
Nov 12, 2010 | 22.67 | 22.69 | 22.43 | 22.47 | 193,772 | -0.25(-1.09%) |
Nov 11, 2010 | 22.87 | 22.95 | 22.70 | 22.71 | 127,319 | -0.31(-1.37%) |
Nov 10, 2010 | 22.69 | 23.04 | 22.63 | 23.03 | 256,011 | +0.39(+1.73%) |
Nov 09, 2010 | 22.88 | 22.88 | 22.59 | 22.64 | 151,520 | -0.22(-0.95%) |
Nov 08, 2010 | 23.06 | 23.13 | 22.72 | 22.85 | 123,271 | -0.23(-1.00%) |
Nov 05, 2010 | 22.91 | 23.23 | 22.82 | 23.08 | 197,239 | +0.09(+0.40%) |
Nov 04, 2010 | 22.73 | 23.01 | 22.66 | 22.99 | 409,338 | +0.44(+1.97%) |
Nov 03, 2010 | 22.54 | 22.63 | 22.39 | 22.55 | 233,040 | -0.01(-0.05%) |
Nov 02, 2010 | 22.56 | 22.71 | 22.44 | 22.56 | 243,285 | +0.04(+0.18%) |