Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.99 | 24.01 | 23.90 | 23.99 | 40,004 | +0.06(+0.26%) |
Jan 28, 2011 | 24.24 | 24.25 | 23.91 | 23.93 | 30,676 | -0.31(-1.27%) |
Jan 27, 2011 | 24.28 | 24.28 | 24.18 | 24.24 | 47,003 | -0.04(-0.18%) |
Jan 26, 2011 | 24.35 | 24.35 | 24.27 | 24.28 | 40,260 | +0.04(+0.15%) |
Jan 25, 2011 | 24.14 | 24.24 | 24.11 | 24.24 | 40,295 | +0.07(+0.30%) |
Jan 24, 2011 | 24.07 | 24.22 | 24.07 | 24.17 | 28,738 | +0.09(+0.36%) |
Jan 21, 2011 | 24.25 | 24.25 | 24.06 | 24.08 | 53,586 | +0.04(+0.18%) |
Jan 20, 2011 | 23.98 | 24.08 | 23.98 | 24.04 | 40,716 | +0.02(+0.08%) |
Jan 19, 2011 | 24.11 | 24.14 | 23.98 | 24.02 | 52,069 | -0.10(-0.41%) |
Jan 18, 2011 | 24.10 | 24.14 | 24.06 | 24.12 | 43,526 | -0.01(-0.03%) |
Jan 14, 2011 | 24.09 | 24.13 | 24.04 | 24.13 | 21,118 | +0.06(+0.23%) |
Jan 13, 2011 | 24.14 | 24.14 | 24.01 | 24.07 | 39,297 | -0.06(-0.23%) |
Jan 12, 2011 | 24.09 | 24.17 | 24.08 | 24.13 | 297,928 | +0.12(+0.49%) |
Jan 11, 2011 | 24.08 | 24.08 | 23.91 | 24.01 | 33,256 | -0.02(-0.08%) |
Jan 10, 2011 | 24.00 | 24.03 | 23.92 | 24.03 | 68,607 | -0.10(-0.41%) |
Jan 07, 2011 | 24.21 | 24.21 | 24.00 | 24.13 | 57,388 | -0.04(-0.15%) |
Jan 06, 2011 | 24.30 | 24.32 | 24.12 | 24.16 | 185,449 | -0.15(-0.64%) |
Jan 05, 2011 | 24.16 | 24.34 | 24.16 | 24.32 | 101,175 | +0.04(+0.18%) |
Jan 04, 2011 | 24.27 | 24.28 | 24.17 | 24.27 | 48,329 | +0.04(+0.18%) |
Jan 03, 2011 | 24.21 | 24.27 | 24.16 | 24.23 | 51,211 | +0.19(+0.80%) |
Dec 31, 2010 | 24.04 | 24.14 | 24.04 | 24.04 | 23,191 | -0.03(-0.13%) |
Dec 30, 2010 | 24.08 | 24.09 | 24.03 | 24.07 | 52,213 | -0.04(-0.18%) |
Dec 29, 2010 | 24.14 | 24.16 | 24.09 | 24.11 | 69,615 | +0.01(+0.03%) |
Dec 28, 2010 | 24.09 | 24.12 | 24.01 | 24.11 | 14,850 | +0.07(+0.28%) |
Dec 27, 2010 | 24.00 | 24.06 | 23.96 | 24.04 | 14,742 | -0.01(-0.03%) |
Dec 23, 2010 | 23.99 | 24.07 | 23.99 | 24.05 | 21,121 | +0.01(+0.05%) |
Dec 22, 2010 | 23.97 | 24.03 | 23.80 | 24.03 | 35,027 | +0.09(+0.38%) |
Dec 21, 2010 | 23.97 | 23.97 | 23.92 | 23.94 | 48,447 | +0.06(+0.26%) |
Dec 20, 2010 | 23.84 | 23.95 | 23.80 | 23.88 | 319,986 | +0.05(+0.21%) |
Dec 17, 2010 | 23.81 | 23.83 | 23.71 | 23.83 | 20,782 | -0.03(-0.11%) |
Dec 16, 2010 | 23.72 | 23.86 | 23.68 | 23.86 | 78,638 | +0.13(+0.54%) |
Dec 15, 2010 | 23.76 | 23.86 | 23.69 | 23.73 | 40,060 | -0.05(-0.22%) |
Dec 14, 2010 | 23.72 | 23.83 | 23.72 | 23.78 | 9,611 | +0.09(+0.40%) |
Dec 13, 2010 | 23.65 | 23.74 | 23.65 | 23.69 | 43,625 | +0.09(+0.36%) |
Dec 10, 2010 | 23.53 | 23.60 | 23.50 | 23.60 | 76,542 | +0.14(+0.60%) |
Dec 09, 2010 | 23.50 | 23.50 | 23.41 | 23.46 | 37,705 | +0.06(+0.26%) |
Dec 08, 2010 | 23.39 | 23.45 | 23.31 | 23.40 | 69,882 | -0.01(-0.05%) |
Dec 07, 2010 | 23.45 | 23.53 | 23.39 | 23.41 | 247,845 | +0.09(+0.39%) |
Dec 06, 2010 | 23.26 | 23.38 | 23.25 | 23.32 | 388,963 | -0.01(-0.05%) |
Dec 03, 2010 | 23.23 | 23.35 | 23.20 | 23.33 | 662,881 | +0.01(+0.05%) |
Dec 02, 2010 | 23.13 | 23.32 | 23.13 | 23.32 | 98,478 | +0.19(+0.82%) |
Dec 01, 2010 | 23.05 | 23.16 | 22.57 | 23.13 | 48,572 | +0.35(+1.52%) |
Nov 30, 2010 | 22.69 | 22.87 | 22.69 | 22.78 | 76,933 | -0.12(-0.53%) |
Nov 29, 2010 | 22.83 | 22.91 | 22.67 | 22.91 | 54,956 | -0.07(-0.32%) |
Nov 26, 2010 | 22.92 | 23.03 | 22.92 | 22.98 | 13,380 | -0.06(-0.27%) |
Nov 24, 2010 | 23.03 | 23.04 | 23.04 | 23.04 | 41,370 | +0.14(+0.63%) |
Nov 23, 2010 | 22.95 | 22.95 | 22.84 | 22.90 | 40,123 | -0.23(-1.02%) |
Nov 22, 2010 | 23.02 | 23.13 | 22.91 | 23.13 | 44,613 | -0.01(-0.03%) |
Nov 19, 2010 | 23.09 | 23.14 | 22.96 | 23.14 | 24,227 | -0.01(-0.05%) |
Nov 18, 2010 | 23.10 | 23.18 | 23.08 | 23.15 | 85,155 | +0.32(+1.39%) |
Nov 17, 2010 | 22.80 | 22.91 | 22.80 | 22.83 | 118,462 | +0.01(+0.05%) |
Nov 16, 2010 | 23.03 | 23.03 | 22.75 | 22.82 | 41,774 | -0.37(-1.60%) |
Nov 15, 2010 | 23.27 | 23.38 | 23.19 | 23.19 | 23,054 | -0.02(-0.08%) |
Nov 12, 2010 | 23.28 | 23.30 | 23.13 | 23.21 | 50,062 | -0.18(-0.77%) |
Nov 11, 2010 | 23.29 | 23.44 | 23.26 | 23.39 | 20,222 | -0.03(-0.12%) |
Nov 10, 2010 | 23.37 | 23.44 | 23.27 | 23.42 | 34,324 | +0.04(+0.16%) |
Nov 09, 2010 | 23.62 | 23.64 | 23.32 | 23.38 | 172,259 | -0.23(-0.98%) |
Nov 08, 2010 | 23.59 | 23.63 | 23.51 | 23.61 | 125,715 | -0.09(-0.39%) |
Nov 05, 2010 | 23.76 | 23.78 | 23.63 | 23.70 | 36,274 | -0.04(-0.16%) |
Nov 04, 2010 | 23.55 | 23.75 | 23.55 | 23.74 | 53,119 | +0.36(+1.55%) |
Nov 03, 2010 | 23.36 | 23.39 | 23.06 | 23.38 | 152,944 | +0.04(+0.16%) |
Nov 02, 2010 | 23.27 | 23.39 | 23.27 | 23.34 | 109,130 | +0.17(+0.73%) |