Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.92 | 22.98 | 22.81 | 22.96 | 17,170 | +0.14(+0.63%) |
Jan 28, 2011 | 23.30 | 23.33 | 22.80 | 22.82 | 9,746 | -0.39(-1.67%) |
Jan 27, 2011 | 23.21 | 23.25 | 23.13 | 23.20 | 7,401 | -0.01(-0.06%) |
Jan 26, 2011 | 23.18 | 23.26 | 23.15 | 23.22 | 6,464 | +0.21(+0.91%) |
Jan 25, 2011 | 23.06 | 23.08 | 22.98 | 23.01 | 3,898 | -0.11(-0.47%) |
Jan 24, 2011 | 22.99 | 23.14 | 22.99 | 23.12 | 15,694 | +0.09(+0.41%) |
Jan 21, 2011 | 23.17 | 23.17 | 23.02 | 23.02 | 151,263 | -0.01(-0.02%) |
Jan 20, 2011 | 22.94 | 23.05 | 22.90 | 23.03 | 28,336 | +0.00(+0.01%) |
Jan 19, 2011 | 23.24 | 23.24 | 23.00 | 23.03 | 11,390 | -0.25(-1.06%) |
Jan 18, 2011 | 23.23 | 23.27 | 23.19 | 23.27 | 12,679 | +0.13(+0.55%) |
Jan 14, 2011 | 23.05 | 23.15 | 23.05 | 23.15 | 4,007 | +0.11(+0.46%) |
Jan 13, 2011 | 23.06 | 23.12 | 23.01 | 23.04 | 45,310 | -0.02(-0.07%) |
Jan 12, 2011 | 23.05 | 23.09 | 23.03 | 23.06 | 10,018 | +0.17(+0.76%) |
Jan 11, 2011 | 22.85 | 22.91 | 22.83 | 22.88 | 7,418 | +0.05(+0.20%) |
Jan 10, 2011 | 22.71 | 22.84 | 22.71 | 22.84 | 10,555 | +0.04(+0.16%) |
Jan 07, 2011 | 22.87 | 22.87 | 22.69 | 22.80 | 10,071 | +0.01(+0.03%) |
Jan 06, 2011 | 22.92 | 22.92 | 22.79 | 22.79 | 7,292 | -0.08(-0.35%) |
Jan 05, 2011 | 22.74 | 22.89 | 22.74 | 22.88 | 8,768 | +0.08(+0.37%) |
Jan 04, 2011 | 22.90 | 22.90 | 22.69 | 22.79 | 7,758 | -0.08(-0.36%) |
Jan 03, 2011 | 22.80 | 22.92 | 22.80 | 22.87 | 7,542 | +0.25(+1.12%) |
Dec 31, 2010 | 22.58 | 22.64 | 22.58 | 22.62 | 2,454 | -0.02(-0.10%) |
Dec 30, 2010 | 22.65 | 22.69 | 22.62 | 22.64 | 14,861 | -0.06(-0.25%) |
Dec 29, 2010 | 22.67 | 22.75 | 22.67 | 22.70 | 73,278 | +0.03(+0.13%) |
Dec 28, 2010 | 22.65 | 22.67 | 22.64 | 22.67 | 14,281 | +0.04(+0.16%) |
Dec 27, 2010 | 22.64 | 22.66 | 22.56 | 22.64 | 5,267 | -0.03(-0.13%) |
Dec 23, 2010 | 22.72 | 22.72 | 22.61 | 22.66 | 25,469 | -0.04(-0.18%) |
Dec 22, 2010 | 22.68 | 22.71 | 22.64 | 22.71 | 359,035 | +0.04(+0.18%) |
Dec 21, 2010 | 22.59 | 22.69 | 22.58 | 22.66 | 23,407 | +0.10(+0.44%) |
Dec 20, 2010 | 22.52 | 22.57 | 22.52 | 22.57 | 3,678 | +0.12(+0.53%) |
Dec 17, 2010 | 22.41 | 22.50 | 22.41 | 22.45 | 20,768 | +0.03(+0.14%) |
Dec 16, 2010 | 22.26 | 22.42 | 22.22 | 22.41 | 34,122 | +0.16(+0.72%) |
Dec 15, 2010 | 22.31 | 22.34 | 22.25 | 22.25 | 2,868 | -0.11(-0.51%) |
Dec 14, 2010 | 22.37 | 22.41 | 22.37 | 22.37 | 5,080 | +0.07(+0.31%) |
Dec 13, 2010 | 22.40 | 22.43 | 22.30 | 22.30 | 8,458 | -0.04(-0.18%) |
Dec 10, 2010 | 22.30 | 22.36 | 22.25 | 22.34 | 11,014 | +0.12(+0.55%) |
Dec 09, 2010 | 22.23 | 22.24 | 22.16 | 22.22 | 8,000 | +0.09(+0.39%) |
Dec 08, 2010 | 22.06 | 22.15 | 22.06 | 22.13 | 11,634 | +0.01(+0.03%) |
Dec 07, 2010 | 22.25 | 22.25 | 22.12 | 22.12 | 3,939 | +0.00(+0.02%) |
Dec 06, 2010 | 22.04 | 22.13 | 22.04 | 22.12 | 13,051 | +0.07(+0.32%) |
Dec 03, 2010 | 21.99 | 22.06 | 21.98 | 22.05 | 8,827 | -0.01(-0.03%) |
Dec 02, 2010 | 21.80 | 22.05 | 21.80 | 22.05 | 12,663 | +0.27(+1.22%) |
Dec 01, 2010 | 21.60 | 21.80 | 21.60 | 21.79 | 18,563 | +0.45(+2.12%) |
Nov 30, 2010 | 21.30 | 21.43 | 21.28 | 21.34 | 41,108 | -0.09(-0.40%) |
Nov 29, 2010 | 21.39 | 21.42 | 21.27 | 21.42 | 8,873 | -0.10(-0.48%) |
Nov 26, 2010 | 21.55 | 21.58 | 21.52 | 21.52 | 2,600 | -0.16(-0.74%) |
Nov 24, 2010 | 21.61 | 21.68 | 21.68 | 21.68 | 17,190 | +0.31(+1.46%) |
Nov 23, 2010 | 21.36 | 21.39 | 21.33 | 21.37 | 13,485 | -0.22(-1.00%) |
Nov 22, 2010 | 21.53 | 21.63 | 21.53 | 21.59 | 11,024 | -0.04(-0.21%) |
Nov 19, 2010 | 21.51 | 21.64 | 21.51 | 21.63 | 16,790 | +0.05(+0.25%) |
Nov 18, 2010 | 21.63 | 21.63 | 21.58 | 21.58 | 5,722 | +0.33(+1.54%) |
Nov 17, 2010 | 21.26 | 21.34 | 21.22 | 21.25 | 10,561 | +0.02(+0.12%) |
Nov 16, 2010 | 21.48 | 21.48 | 21.15 | 21.23 | 20,246 | -0.40(-1.86%) |
Nov 15, 2010 | 21.63 | 21.75 | 21.63 | 21.63 | 5,548 | +0.11(+0.51%) |
Nov 12, 2010 | 21.78 | 21.78 | 21.50 | 21.52 | 1,782 | -0.20(-0.93%) |
Nov 11, 2010 | 21.72 | 21.72 | 21.72 | 21.72 | 336 | -0.18(-0.82%) |
Nov 10, 2010 | 21.83 | 21.90 | 21.69 | 21.90 | 9,631 | +0.11(+0.51%) |
Nov 09, 2010 | 22.01 | 22.01 | 21.79 | 21.79 | 8,790 | -0.20(-0.92%) |
Nov 08, 2010 | 21.96 | 22.01 | 21.96 | 21.99 | 4,297 | -0.07(-0.31%) |
Nov 05, 2010 | 21.92 | 22.08 | 21.92 | 22.06 | 18,973 | +0.13(+0.58%) |
Nov 04, 2010 | 21.78 | 21.93 | 21.77 | 21.93 | 6,209 | +0.40(+1.87%) |
Nov 03, 2010 | 21.45 | 21.53 | 21.37 | 21.53 | 10,005 | +0.08(+0.38%) |
Nov 02, 2010 | 21.45 | 21.48 | 21.42 | 21.45 | 6,561 | +0.13(+0.62%) |