Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.17 | 23.27 | 23.11 | 23.22 | 140,712 | +0.28(+1.21%) |
Jan 28, 2011 | 23.08 | 23.22 | 22.94 | 22.94 | 332,456 | -0.18(-0.79%) |
Jan 27, 2011 | 22.67 | 23.19 | 22.65 | 23.13 | 243,048 | +0.25(+1.09%) |
Jan 26, 2011 | 22.89 | 22.97 | 22.75 | 22.88 | 179,682 | -0.04(-0.16%) |
Jan 25, 2011 | 22.29 | 22.93 | 22.26 | 22.91 | 308,973 | +0.59(+2.65%) |
Jan 24, 2011 | 22.13 | 22.32 | 22.13 | 22.32 | 289,183 | +0.21(+0.97%) |
Jan 21, 2011 | 22.12 | 22.21 | 22.04 | 22.11 | 123,180 | -0.18(-0.82%) |
Jan 20, 2011 | 22.37 | 22.43 | 22.21 | 22.29 | 272,290 | -0.02(-0.07%) |
Jan 19, 2011 | 22.46 | 22.48 | 22.24 | 22.31 | 339,355 | -0.11(-0.50%) |
Jan 18, 2011 | 22.47 | 22.55 | 22.31 | 22.42 | 360,883 | -0.31(-1.34%) |
Jan 14, 2011 | 22.67 | 22.77 | 22.63 | 22.72 | 248,391 | -0.02(-0.09%) |
Jan 13, 2011 | 22.73 | 22.82 | 22.68 | 22.74 | 135,118 | +0.21(+0.93%) |
Jan 12, 2011 | 22.46 | 22.58 | 22.37 | 22.53 | 106,391 | +0.37(+1.68%) |
Jan 11, 2011 | 22.00 | 22.16 | 21.89 | 22.16 | 193,819 | -0.07(-0.30%) |
Jan 10, 2011 | 22.11 | 22.26 | 22.03 | 22.23 | 115,532 | -0.02(-0.07%) |
Jan 07, 2011 | 22.33 | 22.39 | 22.20 | 22.24 | 378,003 | -0.16(-0.73%) |
Jan 06, 2011 | 22.52 | 22.58 | 22.39 | 22.41 | 280,891 | +0.17(+0.75%) |
Jan 05, 2011 | 22.15 | 22.30 | 22.11 | 22.24 | 165,712 | -0.40(-1.77%) |
Jan 04, 2011 | 22.78 | 22.79 | 22.50 | 22.64 | 192,556 | -0.19(-0.85%) |
Jan 03, 2011 | 22.83 | 22.85 | 22.62 | 22.83 | 230,555 | -0.04(-0.19%) |
Dec 31, 2010 | 22.78 | 22.98 | 22.71 | 22.88 | 72,355 | +0.10(+0.42%) |
Dec 30, 2010 | 22.80 | 22.85 | 22.69 | 22.78 | 71,127 | +0.06(+0.24%) |
Dec 29, 2010 | 22.74 | 22.82 | 22.64 | 22.73 | 61,938 | +0.05(+0.23%) |
Dec 28, 2010 | 22.88 | 22.90 | 22.67 | 22.68 | 171,023 | -0.04(-0.19%) |
Dec 27, 2010 | 22.62 | 22.77 | 22.62 | 22.72 | 57,863 | +0.03(+0.12%) |
Dec 23, 2010 | 22.52 | 22.73 | 22.48 | 22.69 | 135,787 | +0.10(+0.44%) |
Dec 22, 2010 | 22.37 | 22.59 | 22.35 | 22.59 | 150,342 | -0.01(-0.05%) |
Dec 21, 2010 | 22.59 | 22.64 | 22.47 | 22.60 | 167,669 | +0.19(+0.83%) |
Dec 20, 2010 | 22.31 | 22.50 | 22.26 | 22.42 | 136,107 | -0.23(-1.02%) |
Dec 17, 2010 | 22.63 | 22.66 | 22.45 | 22.65 | 240,115 | -0.24(-1.06%) |
Dec 16, 2010 | 22.97 | 22.98 | 22.80 | 22.89 | 272,048 | -0.14(-0.62%) |
Dec 15, 2010 | 23.24 | 23.33 | 22.87 | 23.03 | 226,117 | -0.49(-2.07%) |
Dec 14, 2010 | 23.59 | 23.63 | 23.45 | 23.52 | 124,999 | +0.05(+0.22%) |
Dec 13, 2010 | 23.21 | 23.53 | 23.18 | 23.47 | 103,231 | +0.11(+0.48%) |
Dec 10, 2010 | 23.29 | 23.47 | 23.14 | 23.36 | 218,025 | +0.08(+0.32%) |
Dec 09, 2010 | 23.40 | 23.40 | 23.15 | 23.28 | 225,825 | -0.12(-0.53%) |
Dec 08, 2010 | 23.25 | 23.48 | 23.18 | 23.40 | 294,443 | -0.06(-0.24%) |
Dec 07, 2010 | 23.52 | 23.60 | 23.41 | 23.46 | 223,346 | -0.31(-1.28%) |
Dec 06, 2010 | 23.65 | 23.79 | 23.52 | 23.77 | 251,181 | -0.29(-1.19%) |
Dec 03, 2010 | 23.89 | 24.06 | 23.88 | 24.05 | 157,007 | +0.04(+0.16%) |
Dec 02, 2010 | 23.61 | 24.02 | 23.59 | 24.01 | 160,341 | +0.34(+1.42%) |
Dec 01, 2010 | 23.52 | 23.68 | 23.43 | 23.67 | 134,841 | +0.68(+2.97%) |
Nov 30, 2010 | 23.01 | 23.11 | 22.89 | 22.99 | 180,610 | -0.11(-0.48%) |
Nov 29, 2010 | 23.03 | 23.10 | 22.90 | 23.10 | 284,629 | -0.46(-1.95%) |
Nov 26, 2010 | 23.46 | 23.59 | 23.44 | 23.56 | 186,430 | +0.22(+0.95%) |
Nov 24, 2010 | 23.31 | 23.34 | 23.34 | 23.34 | 180,005 | +0.23(+0.98%) |
Nov 23, 2010 | 23.27 | 23.31 | 22.99 | 23.12 | 204,748 | -0.46(-1.95%) |
Nov 22, 2010 | 23.52 | 23.61 | 23.30 | 23.58 | 176,185 | -0.45(-1.88%) |
Nov 19, 2010 | 23.97 | 24.09 | 23.84 | 24.03 | 118,392 | +0.08(+0.33%) |
Nov 18, 2010 | 23.83 | 24.02 | 23.79 | 23.95 | 85,211 | +0.41(+1.73%) |
Nov 17, 2010 | 23.51 | 23.59 | 23.41 | 23.54 | 118,820 | -0.12(-0.52%) |
Nov 16, 2010 | 23.85 | 23.90 | 23.57 | 23.66 | 99,930 | -0.34(-1.42%) |
Nov 15, 2010 | 23.99 | 24.11 | 23.90 | 24.00 | 107,528 | -0.23(-0.97%) |
Nov 12, 2010 | 24.32 | 24.39 | 24.12 | 24.24 | 262,985 | -0.01(-0.03%) |
Nov 11, 2010 | 24.29 | 24.30 | 24.05 | 24.25 | 249,408 | -0.30(-1.21%) |
Nov 10, 2010 | 24.21 | 24.57 | 24.04 | 24.54 | 352,539 | +0.65(+2.72%) |
Nov 09, 2010 | 24.23 | 24.30 | 23.82 | 23.89 | 323,990 | -0.53(-2.16%) |
Nov 08, 2010 | 24.30 | 24.47 | 24.25 | 24.42 | 576,150 | +0.00(+0.02%) |
Nov 05, 2010 | 24.49 | 24.55 | 24.31 | 24.42 | 164,746 | -0.38(-1.54%) |
Nov 04, 2010 | 24.61 | 24.83 | 24.61 | 24.80 | 225,421 | -0.38(-1.50%) |
Nov 03, 2010 | 25.19 | 25.22 | 24.86 | 25.17 | 276,461 | +0.05(+0.21%) |
Nov 02, 2010 | 25.32 | 25.43 | 25.12 | 25.12 | 171,920 | +0.17(+0.67%) |