Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.61 | 23.81 | 23.61 | 23.73 | 19,344 | +0.18(+0.75%) |
Jan 28, 2011 | 24.12 | 24.15 | 23.54 | 23.56 | 38,116 | -0.52(-2.16%) |
Jan 27, 2011 | 23.76 | 24.12 | 23.74 | 24.08 | 64,230 | +0.26(+1.11%) |
Jan 26, 2011 | 23.66 | 23.83 | 23.66 | 23.81 | 40,098 | +0.20(+0.85%) |
Jan 25, 2011 | 23.72 | 23.77 | 23.35 | 23.61 | 81,206 | -0.21(-0.87%) |
Jan 24, 2011 | 23.73 | 23.90 | 23.65 | 23.82 | 94,575 | +0.10(+0.40%) |
Jan 21, 2011 | 23.79 | 23.85 | 23.68 | 23.72 | 79,509 | +0.09(+0.37%) |
Jan 20, 2011 | 23.50 | 23.68 | 23.39 | 23.64 | 284,149 | +0.17(+0.72%) |
Jan 19, 2011 | 24.00 | 24.00 | 23.44 | 23.47 | 185,242 | -0.66(-2.75%) |
Jan 18, 2011 | 24.15 | 24.15 | 23.96 | 24.13 | 54,170 | -0.01(-0.03%) |
Jan 14, 2011 | 23.92 | 24.16 | 23.90 | 24.14 | 54,306 | +0.18(+0.73%) |
Jan 13, 2011 | 23.91 | 24.04 | 23.87 | 23.96 | 33,685 | +0.06(+0.27%) |
Jan 12, 2011 | 23.58 | 23.92 | 23.58 | 23.90 | 924,542 | +0.38(+1.63%) |
Jan 11, 2011 | 23.68 | 23.69 | 23.41 | 23.52 | 25,575 | -0.07(-0.30%) |
Jan 10, 2011 | 23.36 | 23.60 | 23.35 | 23.59 | 42,317 | +0.11(+0.48%) |
Jan 07, 2011 | 23.60 | 23.62 | 23.28 | 23.48 | 42,947 | -0.12(-0.51%) |
Jan 06, 2011 | 23.64 | 23.64 | 23.44 | 23.60 | 26,821 | +0.00(+0.00%) |
Jan 05, 2011 | 23.28 | 23.60 | 23.28 | 23.60 | 18,846 | +0.25(+1.06%) |
Jan 04, 2011 | 23.49 | 23.49 | 23.24 | 23.35 | 28,398 | -0.17(-0.71%) |
Jan 03, 2011 | 23.43 | 23.64 | 23.39 | 23.52 | 186,634 | +0.32(+1.38%) |
Dec 31, 2010 | 23.22 | 23.28 | 23.18 | 23.20 | 25,301 | -0.07(-0.31%) |
Dec 30, 2010 | 23.29 | 23.30 | 23.18 | 23.27 | 36,793 | -0.04(-0.17%) |
Dec 29, 2010 | 23.44 | 23.44 | 23.28 | 23.31 | 28,674 | -0.10(-0.44%) |
Dec 28, 2010 | 23.40 | 23.44 | 23.36 | 23.41 | 77,493 | +0.01(+0.03%) |
Dec 27, 2010 | 23.06 | 23.40 | 23.06 | 23.40 | 45,310 | +0.18(+0.76%) |
Dec 23, 2010 | 23.29 | 23.30 | 23.20 | 23.23 | 58,071 | -0.10(-0.41%) |
Dec 22, 2010 | 23.24 | 23.32 | 23.17 | 23.32 | 28,002 | +0.16(+0.67%) |
Dec 21, 2010 | 22.84 | 23.18 | 22.84 | 23.17 | 109,289 | +0.39(+1.70%) |
Dec 20, 2010 | 22.82 | 22.83 | 22.73 | 22.78 | 70,860 | +0.04(+0.17%) |
Dec 17, 2010 | 22.61 | 22.83 | 22.59 | 22.74 | 237,505 | +0.13(+0.56%) |
Dec 16, 2010 | 22.29 | 22.66 | 22.13 | 22.62 | 129,430 | +0.10(+0.46%) |
Dec 15, 2010 | 22.58 | 22.69 | 22.49 | 22.51 | 106,604 | -0.04(-0.18%) |
Dec 14, 2010 | 22.73 | 22.73 | 22.53 | 22.55 | 46,049 | -0.14(-0.63%) |
Dec 13, 2010 | 22.79 | 22.88 | 22.69 | 22.69 | 112,265 | +0.01(+0.03%) |
Dec 10, 2010 | 22.74 | 22.74 | 22.48 | 22.69 | 143,177 | +0.03(+0.14%) |
Dec 09, 2010 | 22.64 | 22.69 | 22.53 | 22.65 | 55,091 | +0.11(+0.49%) |
Dec 08, 2010 | 22.35 | 22.55 | 22.35 | 22.54 | 42,348 | +0.29(+1.31%) |
Dec 07, 2010 | 22.45 | 22.45 | 22.24 | 22.25 | 32,095 | +0.04(+0.18%) |
Dec 06, 2010 | 22.20 | 22.27 | 22.06 | 22.21 | 91,346 | +0.06(+0.25%) |
Dec 03, 2010 | 22.12 | 22.20 | 21.88 | 22.16 | 470,403 | -0.02(-0.07%) |
Dec 02, 2010 | 21.59 | 22.20 | 21.59 | 22.17 | 69,753 | +0.68(+3.16%) |
Dec 01, 2010 | 21.24 | 21.51 | 21.24 | 21.49 | 135,994 | +0.55(+2.60%) |
Nov 30, 2010 | 20.96 | 21.01 | 20.86 | 20.95 | 54,009 | -0.14(-0.66%) |
Nov 29, 2010 | 21.04 | 21.12 | 20.87 | 21.09 | 19,674 | -0.04(-0.20%) |
Nov 26, 2010 | 21.11 | 21.23 | 21.11 | 21.13 | 33,978 | -0.17(-0.82%) |
Nov 24, 2010 | 21.00 | 21.30 | 21.30 | 21.30 | 205,755 | +0.37(+1.77%) |
Nov 23, 2010 | 21.01 | 21.09 | 20.93 | 20.93 | 126,430 | -0.33(-1.56%) |
Nov 22, 2010 | 21.49 | 21.49 | 21.13 | 21.26 | 65,610 | -0.33(-1.54%) |
Nov 19, 2010 | 21.53 | 21.64 | 21.42 | 21.60 | 17,999 | +0.03(+0.14%) |
Nov 18, 2010 | 21.51 | 21.72 | 21.51 | 21.57 | 22,095 | +0.26(+1.23%) |
Nov 17, 2010 | 21.27 | 21.35 | 21.26 | 21.30 | 36,588 | -0.09(-0.41%) |
Nov 16, 2010 | 21.56 | 21.62 | 21.31 | 21.39 | 246,302 | -0.32(-1.46%) |
Nov 15, 2010 | 21.65 | 21.89 | 21.65 | 21.71 | 19,060 | +0.13(+0.59%) |
Nov 12, 2010 | 21.76 | 21.83 | 21.52 | 21.58 | 16,918 | -0.33(-1.51%) |
Nov 11, 2010 | 21.81 | 21.97 | 21.79 | 21.91 | 37,448 | -0.13(-0.57%) |
Nov 10, 2010 | 21.90 | 22.05 | 21.74 | 22.04 | 73,006 | +0.17(+0.76%) |
Nov 09, 2010 | 22.04 | 22.13 | 21.81 | 21.87 | 40,342 | -0.25(-1.14%) |
Nov 08, 2010 | 22.20 | 22.28 | 22.05 | 22.13 | 39,339 | -0.16(-0.71%) |
Nov 05, 2010 | 21.87 | 22.31 | 21.87 | 22.28 | 163,426 | +0.46(+2.10%) |
Nov 04, 2010 | 21.49 | 21.85 | 21.46 | 21.83 | 91,891 | +0.55(+2.56%) |
Nov 03, 2010 | 21.23 | 21.28 | 21.02 | 21.28 | 58,775 | +0.06(+0.26%) |
Nov 02, 2010 | 21.15 | 21.23 | 21.15 | 21.23 | 12,116 | +0.21(+1.02%) |