Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.92 | 25.33 | 24.86 | 25.28 | 441,849 | +0.63(+2.55%) |
Jan 28, 2011 | 24.94 | 24.94 | 24.59 | 24.65 | 342,611 | -0.27(-1.10%) |
Jan 27, 2011 | 24.93 | 25.02 | 24.79 | 24.92 | 354,569 | +0.05(+0.20%) |
Jan 26, 2011 | 24.62 | 24.97 | 24.54 | 24.87 | 396,002 | +0.41(+1.67%) |
Jan 25, 2011 | 24.62 | 24.62 | 24.25 | 24.46 | 897,151 | -0.20(-0.79%) |
Jan 24, 2011 | 24.68 | 24.75 | 24.51 | 24.66 | 385,561 | +0.09(+0.37%) |
Jan 21, 2011 | 24.59 | 24.71 | 24.44 | 24.57 | 153,982 | +0.14(+0.57%) |
Jan 20, 2011 | 24.43 | 24.47 | 24.05 | 24.43 | 379,364 | -0.20(-0.82%) |
Jan 19, 2011 | 24.90 | 24.90 | 24.55 | 24.63 | 377,242 | -0.23(-0.91%) |
Jan 18, 2011 | 24.66 | 24.86 | 24.66 | 24.86 | 414,233 | +0.20(+0.79%) |
Jan 14, 2011 | 24.21 | 24.71 | 24.21 | 24.66 | 367,062 | +0.27(+1.10%) |
Jan 13, 2011 | 24.37 | 24.55 | 24.32 | 24.39 | 553,014 | -0.01(-0.05%) |
Jan 12, 2011 | 24.34 | 24.46 | 24.20 | 24.40 | 264,666 | +0.28(+1.16%) |
Jan 11, 2011 | 23.89 | 24.12 | 23.87 | 24.12 | 483,326 | +0.32(+1.33%) |
Jan 10, 2011 | 23.71 | 23.82 | 23.54 | 23.81 | 185,558 | -0.01(-0.03%) |
Jan 07, 2011 | 23.81 | 23.90 | 23.59 | 23.81 | 207,046 | +0.09(+0.36%) |
Jan 06, 2011 | 24.06 | 24.06 | 23.67 | 23.73 | 446,881 | -0.29(-1.22%) |
Jan 05, 2011 | 23.84 | 24.04 | 23.72 | 24.02 | 211,777 | +0.01(+0.03%) |
Jan 04, 2011 | 24.25 | 24.29 | 23.81 | 24.01 | 550,329 | -0.02(-0.09%) |
Jan 03, 2011 | 24.04 | 24.18 | 23.99 | 24.03 | 297,253 | +0.19(+0.81%) |
Dec 31, 2010 | 23.73 | 23.92 | 23.72 | 23.84 | 182,526 | +0.12(+0.49%) |
Dec 30, 2010 | 23.83 | 23.83 | 23.63 | 23.73 | 189,809 | -0.06(-0.26%) |
Dec 29, 2010 | 23.63 | 23.84 | 23.57 | 23.79 | 1,770,117 | +0.24(+1.01%) |
Dec 28, 2010 | 23.54 | 23.56 | 23.44 | 23.55 | 288,898 | +0.12(+0.49%) |
Dec 27, 2010 | 23.49 | 23.49 | 23.26 | 23.43 | 252,728 | -0.04(-0.16%) |
Dec 23, 2010 | 23.41 | 23.49 | 23.32 | 23.47 | 144,995 | +0.08(+0.35%) |
Dec 22, 2010 | 23.32 | 23.42 | 23.27 | 23.39 | 165,291 | +0.13(+0.56%) |
Dec 21, 2010 | 23.26 | 23.32 | 23.13 | 23.26 | 297,084 | +0.13(+0.55%) |
Dec 20, 2010 | 23.17 | 23.23 | 22.90 | 23.13 | 326,825 | +0.21(+0.90%) |
Dec 17, 2010 | 23.02 | 23.02 | 22.83 | 22.92 | 218,777 | -0.07(-0.29%) |
Dec 16, 2010 | 22.95 | 23.01 | 22.76 | 22.99 | 778,345 | +0.11(+0.48%) |
Dec 15, 2010 | 23.04 | 23.10 | 22.81 | 22.88 | 685,626 | -0.24(-1.05%) |
Dec 14, 2010 | 23.27 | 23.31 | 23.02 | 23.12 | 1,005,507 | -0.02(-0.10%) |
Dec 13, 2010 | 23.05 | 23.30 | 23.02 | 23.15 | 348,480 | +0.25(+1.10%) |
Dec 10, 2010 | 22.89 | 22.92 | 22.78 | 22.89 | 204,407 | +0.08(+0.33%) |
Dec 09, 2010 | 22.95 | 22.99 | 22.67 | 22.82 | 235,601 | -0.02(-0.08%) |
Dec 08, 2010 | 22.83 | 23.01 | 22.70 | 22.84 | 249,776 | -0.01(-0.03%) |
Dec 07, 2010 | 23.13 | 23.24 | 22.81 | 22.84 | 207,679 | -0.01(-0.03%) |
Dec 06, 2010 | 22.78 | 22.91 | 22.71 | 22.85 | 374,145 | +0.10(+0.43%) |
Dec 03, 2010 | 22.44 | 22.77 | 22.44 | 22.75 | 205,551 | +0.16(+0.70%) |
Dec 02, 2010 | 22.29 | 22.63 | 22.18 | 22.60 | 326,921 | +0.39(+1.77%) |
Dec 01, 2010 | 22.08 | 22.26 | 21.98 | 22.20 | 393,599 | +0.57(+2.63%) |
Nov 30, 2010 | 21.48 | 21.79 | 21.47 | 21.63 | 204,318 | -0.14(-0.64%) |
Nov 29, 2010 | 21.61 | 21.84 | 21.42 | 21.77 | 87,323 | -0.04(-0.17%) |
Nov 26, 2010 | 21.76 | 21.94 | 21.74 | 21.81 | 84,001 | -0.25(-1.15%) |
Nov 24, 2010 | 21.92 | 22.06 | 22.06 | 22.06 | 96,009 | +0.32(+1.47%) |
Nov 23, 2010 | 21.85 | 21.85 | 21.55 | 21.74 | 161,232 | -0.51(-2.31%) |
Nov 22, 2010 | 22.26 | 22.27 | 21.87 | 22.26 | 181,720 | -0.12(-0.54%) |
Nov 19, 2010 | 22.15 | 22.38 | 21.97 | 22.38 | 122,508 | +0.15(+0.65%) |
Nov 18, 2010 | 22.04 | 22.33 | 22.03 | 22.23 | 179,569 | +0.44(+2.03%) |
Nov 17, 2010 | 21.69 | 21.95 | 21.66 | 21.79 | 1,271,843 | +0.04(+0.17%) |
Nov 16, 2010 | 22.09 | 22.09 | 21.57 | 21.75 | 631,507 | -0.59(-2.65%) |
Nov 15, 2010 | 22.46 | 22.54 | 22.31 | 22.35 | 675,001 | -0.04(-0.19%) |
Nov 12, 2010 | 22.59 | 22.66 | 22.24 | 22.39 | 377,782 | -0.36(-1.59%) |
Nov 11, 2010 | 22.54 | 22.75 | 22.40 | 22.75 | 555,022 | +0.13(+0.59%) |
Nov 10, 2010 | 22.47 | 22.65 | 22.23 | 22.62 | 545,829 | +0.18(+0.81%) |
Nov 09, 2010 | 22.61 | 22.81 | 22.29 | 22.44 | 265,247 | -0.10(-0.43%) |
Nov 08, 2010 | 22.51 | 22.62 | 22.41 | 22.53 | 811,281 | -0.07(-0.29%) |
Nov 05, 2010 | 22.55 | 22.61 | 22.44 | 22.60 | 527,280 | +0.08(+0.34%) |
Nov 04, 2010 | 22.35 | 22.57 | 22.22 | 22.53 | 781,331 | +0.63(+2.88%) |
Nov 03, 2010 | 21.95 | 21.95 | 21.66 | 21.89 | 5,228,259 | +0.05(+0.22%) |
Nov 02, 2010 | 21.67 | 21.91 | 21.66 | 21.85 | 207,157 | +0.41(+1.92%) |