Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.31 | 24.43 | 23.87 | 24.28 | 173,646 | +0.21(+0.88%) |
Jan 28, 2011 | 24.65 | 24.76 | 23.30 | 24.07 | 277,023 | -0.51(-2.07%) |
Jan 27, 2011 | 24.70 | 24.86 | 24.50 | 24.58 | 119,273 | -0.22(-0.88%) |
Jan 26, 2011 | 24.66 | 25.01 | 24.55 | 24.80 | 291,758 | +0.08(+0.33%) |
Jan 25, 2011 | 24.73 | 24.90 | 24.44 | 24.72 | 536,983 | -0.28(-1.12%) |
Jan 24, 2011 | 24.44 | 25.03 | 24.43 | 24.99 | 120,388 | +0.41(+1.66%) |
Jan 21, 2011 | 25.34 | 25.46 | 24.52 | 24.59 | 121,947 | -0.64(-2.56%) |
Jan 20, 2011 | 24.96 | 25.28 | 24.74 | 25.23 | 105,746 | +0.16(+0.64%) |
Jan 19, 2011 | 25.01 | 25.26 | 24.98 | 25.07 | 57,966 | +0.11(+0.42%) |
Jan 18, 2011 | 24.87 | 25.20 | 24.63 | 24.96 | 124,350 | +0.04(+0.17%) |
Jan 14, 2011 | 24.82 | 25.25 | 24.68 | 24.92 | 97,207 | -0.05(-0.20%) |
Jan 13, 2011 | 24.93 | 24.97 | 24.59 | 24.97 | 165,186 | +0.01(+0.05%) |
Jan 12, 2011 | 25.98 | 25.98 | 24.94 | 24.96 | 166,562 | -0.94(-3.64%) |
Jan 11, 2011 | 24.99 | 25.98 | 24.97 | 25.90 | 147,757 | +0.74(+2.93%) |
Jan 10, 2011 | 25.64 | 25.65 | 25.08 | 25.16 | 136,939 | -0.60(-2.34%) |
Jan 07, 2011 | 25.70 | 25.84 | 25.19 | 25.76 | 125,809 | +0.02(+0.07%) |
Jan 06, 2011 | 26.14 | 26.17 | 25.55 | 25.74 | 90,535 | -0.30(-1.14%) |
Jan 05, 2011 | 25.60 | 26.17 | 25.25 | 26.04 | 335,626 | +0.40(+1.57%) |
Jan 04, 2011 | 25.45 | 25.70 | 25.42 | 25.64 | 67,040 | +0.16(+0.63%) |
Jan 03, 2011 | 25.25 | 25.56 | 25.25 | 25.48 | 103,225 | +0.29(+1.16%) |
Dec 31, 2010 | 25.27 | 25.42 | 25.18 | 25.19 | 96,321 | -0.02(-0.10%) |
Dec 30, 2010 | 25.65 | 25.65 | 25.09 | 25.21 | 119,698 | -0.40(-1.55%) |
Dec 29, 2010 | 25.29 | 25.61 | 25.29 | 25.61 | 123,628 | +0.43(+1.72%) |
Dec 28, 2010 | 25.37 | 25.43 | 25.02 | 25.17 | 70,774 | -0.19(-0.76%) |
Dec 27, 2010 | 24.90 | 25.41 | 24.83 | 25.37 | 76,339 | +0.42(+1.67%) |
Dec 23, 2010 | 24.93 | 25.12 | 24.74 | 24.95 | 69,031 | -0.03(-0.12%) |
Dec 22, 2010 | 24.65 | 25.08 | 24.59 | 24.98 | 61,977 | +0.38(+1.56%) |
Dec 21, 2010 | 24.68 | 24.78 | 24.59 | 24.60 | 81,979 | +0.00(+0.00%) |
Dec 20, 2010 | 24.49 | 24.65 | 24.31 | 24.60 | 64,526 | +0.07(+0.30%) |
Dec 17, 2010 | 24.47 | 24.60 | 24.17 | 24.52 | 119,429 | +0.07(+0.30%) |
Dec 16, 2010 | 23.83 | 24.45 | 23.70 | 24.45 | 66,950 | +0.53(+2.20%) |
Dec 15, 2010 | 23.92 | 24.07 | 23.76 | 23.92 | 69,397 | -0.17(-0.72%) |
Dec 14, 2010 | 24.64 | 24.65 | 23.88 | 24.09 | 182,682 | -0.45(-1.82%) |
Dec 13, 2010 | 24.39 | 24.63 | 24.31 | 24.54 | 99,658 | +0.25(+1.02%) |
Dec 10, 2010 | 24.14 | 24.36 | 24.00 | 24.29 | 99,100 | +0.14(+0.59%) |
Dec 09, 2010 | 24.34 | 24.38 | 23.75 | 24.15 | 72,875 | -0.12(-0.51%) |
Dec 08, 2010 | 24.14 | 24.28 | 23.88 | 24.27 | 55,808 | +0.25(+1.06%) |
Dec 07, 2010 | 24.01 | 24.34 | 23.98 | 24.02 | 78,635 | +0.07(+0.31%) |
Dec 06, 2010 | 23.85 | 23.97 | 23.64 | 23.95 | 82,328 | +0.22(+0.94%) |
Dec 03, 2010 | 23.73 | 23.84 | 23.52 | 23.72 | 98,554 | -0.01(-0.03%) |
Dec 02, 2010 | 24.03 | 24.19 | 23.72 | 23.73 | 172,419 | -0.17(-0.70%) |
Dec 01, 2010 | 23.78 | 24.21 | 23.76 | 23.90 | 177,056 | +0.24(+1.02%) |
Nov 30, 2010 | 23.25 | 23.75 | 23.25 | 23.65 | 147,028 | +0.31(+1.33%) |
Nov 29, 2010 | 21.89 | 23.41 | 21.89 | 23.34 | 194,375 | +1.10(+4.96%) |
Nov 26, 2010 | 22.74 | 23.06 | 22.13 | 22.24 | 76,774 | -0.66(-2.87%) |
Nov 24, 2010 | 22.85 | 22.90 | 22.90 | 22.90 | 151,076 | +0.46(+2.07%) |
Nov 23, 2010 | 22.91 | 22.91 | 22.24 | 22.43 | 117,894 | -0.80(-3.46%) |
Nov 22, 2010 | 22.85 | 23.27 | 22.84 | 23.24 | 99,015 | +0.25(+1.07%) |
Nov 19, 2010 | 22.63 | 23.04 | 22.48 | 22.99 | 51,446 | +0.37(+1.66%) |
Nov 18, 2010 | 22.68 | 23.05 | 22.29 | 22.62 | 165,609 | +0.08(+0.35%) |
Nov 17, 2010 | 21.93 | 22.59 | 21.90 | 22.54 | 75,676 | +0.71(+3.27%) |
Nov 16, 2010 | 22.10 | 22.47 | 21.76 | 21.82 | 165,008 | -0.68(-3.03%) |
Nov 15, 2010 | 22.64 | 22.78 | 22.31 | 22.51 | 50,502 | -0.11(-0.49%) |
Nov 12, 2010 | 22.94 | 23.12 | 22.50 | 22.62 | 68,567 | -0.52(-2.23%) |
Nov 11, 2010 | 22.97 | 23.19 | 22.84 | 23.13 | 165,531 | +0.10(+0.43%) |
Nov 10, 2010 | 22.70 | 23.05 | 22.56 | 23.04 | 118,556 | +0.31(+1.38%) |
Nov 09, 2010 | 23.12 | 23.19 | 22.51 | 22.72 | 125,830 | -0.34(-1.46%) |
Nov 08, 2010 | 22.97 | 23.19 | 22.81 | 23.06 | 103,470 | +0.21(+0.91%) |
Nov 05, 2010 | 22.80 | 23.12 | 22.66 | 22.85 | 151,584 | +0.06(+0.27%) |
Nov 04, 2010 | 23.52 | 23.77 | 22.49 | 22.79 | 334,256 | -0.63(-2.70%) |
Nov 03, 2010 | 23.33 | 23.47 | 23.19 | 23.42 | 127,090 | +0.21(+0.93%) |
Nov 02, 2010 | 23.21 | 23.34 | 22.92 | 23.21 | 73,068 | -0.04(-0.18%) |