Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.84 | 23.94 | 23.79 | 23.90 | 136,726 | +0.29(+1.21%) |
Jan 28, 2011 | 23.75 | 23.90 | 23.61 | 23.61 | 323,039 | -0.19(-0.79%) |
Jan 27, 2011 | 23.33 | 23.87 | 23.31 | 23.80 | 236,164 | +0.26(+1.09%) |
Jan 26, 2011 | 23.56 | 23.64 | 23.42 | 23.54 | 174,593 | -0.04(-0.16%) |
Jan 25, 2011 | 22.94 | 23.60 | 22.91 | 23.58 | 300,222 | +0.61(+2.65%) |
Jan 24, 2011 | 22.78 | 22.97 | 22.78 | 22.97 | 280,992 | +0.22(+0.97%) |
Jan 21, 2011 | 22.77 | 22.86 | 22.68 | 22.75 | 119,692 | -0.19(-0.82%) |
Jan 20, 2011 | 23.03 | 23.08 | 22.85 | 22.94 | 264,578 | -0.02(-0.07%) |
Jan 19, 2011 | 23.11 | 23.14 | 22.89 | 22.96 | 329,743 | -0.11(-0.50%) |
Jan 18, 2011 | 23.13 | 23.21 | 22.96 | 23.07 | 350,662 | -0.31(-1.34%) |
Jan 14, 2011 | 23.33 | 23.43 | 23.29 | 23.38 | 241,356 | -0.02(-0.09%) |
Jan 13, 2011 | 23.39 | 23.49 | 23.34 | 23.41 | 131,291 | +0.22(+0.93%) |
Jan 12, 2011 | 23.12 | 23.24 | 23.02 | 23.19 | 103,378 | +0.38(+1.68%) |
Jan 11, 2011 | 22.64 | 22.81 | 22.53 | 22.81 | 188,329 | -0.07(-0.30%) |
Jan 10, 2011 | 22.76 | 22.91 | 22.67 | 22.87 | 112,260 | -0.02(-0.07%) |
Jan 07, 2011 | 22.98 | 23.05 | 22.84 | 22.89 | 367,297 | -0.17(-0.73%) |
Jan 06, 2011 | 23.18 | 23.24 | 23.04 | 23.06 | 272,936 | +0.17(+0.75%) |
Jan 05, 2011 | 22.80 | 22.95 | 22.76 | 22.89 | 161,018 | -0.41(-1.77%) |
Jan 04, 2011 | 23.44 | 23.45 | 23.16 | 23.30 | 187,102 | -0.20(-0.85%) |
Jan 03, 2011 | 23.50 | 23.52 | 23.28 | 23.50 | 224,025 | -0.04(-0.19%) |
Dec 31, 2010 | 23.45 | 23.65 | 23.37 | 23.54 | 70,306 | +0.10(+0.42%) |
Dec 30, 2010 | 23.47 | 23.51 | 23.35 | 23.45 | 69,113 | +0.06(+0.24%) |
Dec 29, 2010 | 23.41 | 23.48 | 23.30 | 23.39 | 60,184 | +0.05(+0.23%) |
Dec 28, 2010 | 23.54 | 23.56 | 23.33 | 23.34 | 166,179 | -0.04(-0.19%) |
Dec 27, 2010 | 23.28 | 23.43 | 23.28 | 23.38 | 56,224 | +0.03(+0.12%) |
Dec 23, 2010 | 23.17 | 23.39 | 23.14 | 23.35 | 131,941 | +0.10(+0.44%) |
Dec 22, 2010 | 23.02 | 23.25 | 23.00 | 23.25 | 146,084 | -0.01(-0.05%) |
Dec 21, 2010 | 23.25 | 23.30 | 23.13 | 23.26 | 162,920 | +0.19(+0.83%) |
Dec 20, 2010 | 22.96 | 23.16 | 22.91 | 23.07 | 132,252 | -0.24(-1.02%) |
Dec 17, 2010 | 23.29 | 23.32 | 23.10 | 23.31 | 233,314 | -0.25(-1.06%) |
Dec 16, 2010 | 23.64 | 23.65 | 23.46 | 23.56 | 264,343 | -0.15(-0.62%) |
Dec 15, 2010 | 23.92 | 24.01 | 23.53 | 23.70 | 219,713 | -0.50(-2.07%) |
Dec 14, 2010 | 24.28 | 24.32 | 24.14 | 24.21 | 121,458 | +0.05(+0.22%) |
Dec 13, 2010 | 23.88 | 24.22 | 23.85 | 24.15 | 100,307 | +0.11(+0.48%) |
Dec 10, 2010 | 23.96 | 24.15 | 23.81 | 24.04 | 211,850 | +0.08(+0.32%) |
Dec 09, 2010 | 24.08 | 24.08 | 23.83 | 23.96 | 219,429 | -0.13(-0.53%) |
Dec 08, 2010 | 23.92 | 24.16 | 23.86 | 24.09 | 286,104 | -0.06(-0.24%) |
Dec 07, 2010 | 24.21 | 24.29 | 24.09 | 24.14 | 217,020 | -0.31(-1.29%) |
Dec 06, 2010 | 24.34 | 24.49 | 24.21 | 24.46 | 244,066 | -0.29(-1.19%) |
Dec 03, 2010 | 24.59 | 24.76 | 24.57 | 24.75 | 152,560 | +0.04(+0.17%) |
Dec 02, 2010 | 24.30 | 24.72 | 24.28 | 24.71 | 155,799 | +0.35(+1.42%) |
Dec 01, 2010 | 24.21 | 24.37 | 24.11 | 24.36 | 131,022 | +0.70(+2.97%) |
Nov 30, 2010 | 23.68 | 23.78 | 23.56 | 23.66 | 175,495 | -0.11(-0.48%) |
Nov 29, 2010 | 23.70 | 23.78 | 23.56 | 23.78 | 276,567 | -0.47(-1.95%) |
Nov 26, 2010 | 24.15 | 24.28 | 24.13 | 24.25 | 181,150 | +0.23(+0.95%) |
Nov 24, 2010 | 23.99 | 24.02 | 24.02 | 24.02 | 174,907 | +0.23(+0.98%) |
Nov 23, 2010 | 23.95 | 23.99 | 23.66 | 23.79 | 198,949 | -0.47(-1.95%) |
Nov 22, 2010 | 24.20 | 24.30 | 23.98 | 24.26 | 171,194 | -0.47(-1.88%) |
Nov 19, 2010 | 24.67 | 24.79 | 24.54 | 24.73 | 115,039 | +0.08(+0.33%) |
Nov 18, 2010 | 24.52 | 24.72 | 24.49 | 24.65 | 82,798 | +0.42(+1.74%) |
Nov 17, 2010 | 24.19 | 24.28 | 24.09 | 24.23 | 115,455 | -0.13(-0.52%) |
Nov 16, 2010 | 24.55 | 24.59 | 24.26 | 24.35 | 97,100 | -0.35(-1.42%) |
Nov 15, 2010 | 24.69 | 24.82 | 24.60 | 24.70 | 104,483 | -0.24(-0.97%) |
Nov 12, 2010 | 25.03 | 25.10 | 24.82 | 24.94 | 255,536 | -0.01(-0.03%) |
Nov 11, 2010 | 24.99 | 25.01 | 24.75 | 24.95 | 242,344 | -0.31(-1.21%) |
Nov 10, 2010 | 24.92 | 25.28 | 24.74 | 25.26 | 342,554 | +0.67(+2.72%) |
Nov 09, 2010 | 24.94 | 25.01 | 24.52 | 24.59 | 314,814 | -0.54(-2.16%) |
Nov 08, 2010 | 25.01 | 25.18 | 24.96 | 25.13 | 559,831 | +0.00(+0.02%) |
Nov 05, 2010 | 25.20 | 25.26 | 25.02 | 25.13 | 160,080 | -0.39(-1.53%) |
Nov 04, 2010 | 25.33 | 25.56 | 25.33 | 25.52 | 219,037 | -0.39(-1.50%) |
Nov 03, 2010 | 25.92 | 25.96 | 25.59 | 25.91 | 268,631 | +0.05(+0.21%) |
Nov 02, 2010 | 26.06 | 26.17 | 25.85 | 25.85 | 167,051 | +0.17(+0.67%) |