Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.06 | 23.21 | 23.06 | 23.15 | 32,262 | +0.07(+0.30%) |
Jan 28, 2011 | 22.89 | 23.10 | 22.89 | 23.08 | 16,947 | +0.12(+0.52%) |
Jan 27, 2011 | 23.13 | 23.13 | 22.95 | 22.96 | 86,958 | -0.10(-0.43%) |
Jan 26, 2011 | 22.76 | 23.06 | 22.76 | 23.06 | 15,337 | +0.38(+1.68%) |
Jan 25, 2011 | 22.77 | 22.77 | 22.60 | 22.68 | 49,543 | -0.09(-0.40%) |
Jan 24, 2011 | 22.79 | 22.86 | 22.72 | 22.77 | 33,943 | -0.05(-0.22%) |
Jan 21, 2011 | 22.91 | 23.00 | 22.82 | 22.82 | 63,999 | -0.05(-0.22%) |
Jan 20, 2011 | 22.95 | 22.95 | 22.72 | 22.87 | 42,529 | -0.23(-1.00%) |
Jan 19, 2011 | 23.30 | 23.30 | 23.10 | 23.10 | 17,912 | -0.15(-0.65%) |
Jan 18, 2011 | 23.21 | 23.26 | 23.16 | 23.25 | 61,274 | +0.16(+0.69%) |
Jan 17, 2011 | 23.08 | 23.11 | 23.00 | 23.09 | 31,446 | +0.01(+0.04%) |
Jan 14, 2011 | 23.00 | 23.08 | 22.99 | 23.08 | 16,430 | +0.01(+0.04%) |
Jan 13, 2011 | 23.24 | 23.24 | 23.07 | 23.07 | 29,093 | -0.18(-0.77%) |
Jan 12, 2011 | 23.27 | 23.32 | 23.16 | 23.25 | 33,178 | +0.17(+0.74%) |
Jan 11, 2011 | 23.00 | 23.11 | 22.96 | 23.08 | 25,342 | +0.26(+1.14%) |
Jan 10, 2011 | 22.89 | 22.89 | 22.69 | 22.82 | 25,087 | +0.00(+0.00%) |
Jan 07, 2011 | 22.85 | 22.93 | 22.79 | 22.82 | 20,511 | -0.04(-0.17%) |
Jan 06, 2011 | 23.12 | 23.12 | 22.86 | 22.86 | 19,913 | -0.22(-0.95%) |
Jan 05, 2011 | 23.09 | 23.09 | 22.94 | 23.08 | 29,473 | -0.08(-0.35%) |
Jan 04, 2011 | 23.36 | 23.36 | 23.05 | 23.16 | 33,497 | -0.12(-0.52%) |
Dec 31, 2010 | 23.29 | 23.37 | 23.24 | 23.28 | 11,294 | +0.08(+0.34%) |
Dec 30, 2010 | 23.49 | 23.49 | 23.02 | 23.20 | 21,614 | -0.05(-0.22%) |
Dec 29, 2010 | 23.50 | 23.50 | 22.96 | 23.25 | 12,046 | +0.12(+0.52%) |
Dec 24, 2010 | 23.16 | 23.19 | 23.10 | 23.13 | 4,757 | -0.16(-0.69%) |
Dec 23, 2010 | 23.23 | 23.31 | 23.19 | 23.29 | 6,620 | +0.06(+0.26%) |
Dec 22, 2010 | 23.34 | 23.34 | 23.20 | 23.23 | 7,175 | -0.07(-0.30%) |
Dec 21, 2010 | 23.19 | 23.30 | 23.17 | 23.30 | 19,212 | +0.16(+0.69%) |
Dec 20, 2010 | 23.09 | 23.16 | 23.03 | 23.14 | 14,620 | +0.10(+0.43%) |
Dec 17, 2010 | 22.93 | 23.05 | 22.88 | 23.04 | 40,882 | +0.17(+0.74%) |
Dec 16, 2010 | 23.00 | 23.00 | 22.85 | 22.87 | 17,276 | -0.11(-0.48%) |
Dec 15, 2010 | 23.10 | 23.13 | 22.97 | 22.98 | 22,989 | -0.18(-0.78%) |
Dec 14, 2010 | 23.13 | 23.24 | 23.13 | 23.16 | 7,037 | -0.01(-0.04%) |
Dec 13, 2010 | 23.06 | 23.22 | 23.06 | 23.17 | 60,100 | +0.18(+0.78%) |
Dec 10, 2010 | 22.93 | 23.00 | 22.85 | 22.99 | 17,297 | +0.06(+0.26%) |
Dec 09, 2010 | 23.00 | 23.03 | 22.91 | 22.93 | 52,724 | +0.01(+0.04%) |
Dec 08, 2010 | 23.03 | 23.03 | 22.85 | 22.92 | 17,437 | -0.16(-0.69%) |
Dec 07, 2010 | 23.36 | 23.36 | 23.08 | 23.08 | 36,561 | -0.06(-0.26%) |
Dec 06, 2010 | 23.01 | 23.14 | 23.01 | 23.14 | 19,611 | +0.16(+0.70%) |
Dec 03, 2010 | 22.81 | 22.98 | 22.81 | 22.98 | 18,911 | +0.18(+0.79%) |
Dec 02, 2010 | 22.71 | 22.81 | 22.71 | 22.80 | 26,977 | +0.13(+0.57%) |
Dec 01, 2010 | 22.57 | 22.67 | 22.55 | 22.67 | 31,979 | +0.24(+1.07%) |
Nov 30, 2010 | 22.23 | 22.49 | 22.23 | 22.43 | 18,913 | +0.14(+0.63%) |
Nov 29, 2010 | 22.27 | 22.29 | 22.14 | 22.29 | 11,205 | +0.03(+0.13%) |
Nov 26, 2010 | 22.22 | 22.26 | 22.12 | 22.26 | 6,786 | -0.01(-0.04%) |
Nov 25, 2010 | 22.29 | 22.29 | 22.22 | 22.27 | 11,319 | +0.06(+0.27%) |
Nov 24, 2010 | 22.17 | 22.21 | 22.15 | 22.21 | 7,515 | +0.08(+0.36%) |
Nov 23, 2010 | 22.16 | 22.16 | 22.10 | 22.13 | 14,421 | -0.27(-1.21%) |
Nov 22, 2010 | 22.25 | 22.40 | 22.15 | 22.40 | 16,866 | +0.18(+0.81%) |
Nov 19, 2010 | 22.11 | 22.22 | 22.03 | 22.22 | 10,778 | +0.09(+0.41%) |
Nov 18, 2010 | 22.08 | 22.15 | 21.76 | 22.13 | 20,709 | +0.37(+1.70%) |
Nov 17, 2010 | 21.58 | 21.76 | 21.58 | 21.76 | 11,466 | +0.23(+1.07%) |
Nov 16, 2010 | 21.74 | 21.74 | 21.39 | 21.53 | 45,612 | -0.32(-1.46%) |
Nov 15, 2010 | 21.89 | 21.94 | 21.85 | 21.85 | 29,292 | -0.01(-0.05%) |
Nov 12, 2010 | 22.00 | 22.04 | 21.72 | 21.86 | 14,332 | -0.29(-1.31%) |
Nov 11, 2010 | 22.22 | 22.22 | 22.10 | 22.15 | 62,443 | -0.06(-0.27%) |
Nov 10, 2010 | 22.19 | 22.25 | 22.00 | 22.21 | 29,986 | -0.01(-0.05%) |
Nov 09, 2010 | 22.63 | 22.67 | 22.22 | 22.22 | 15,286 | -0.27(-1.20%) |
Nov 08, 2010 | 22.34 | 22.50 | 22.32 | 22.49 | 19,555 | +0.24(+1.08%) |
Nov 05, 2010 | 22.18 | 22.40 | 22.18 | 22.25 | 23,662 | +0.08(+0.36%) |
Nov 04, 2010 | 22.03 | 22.20 | 22.03 | 22.17 | 23,988 | +0.38(+1.74%) |
Nov 03, 2010 | 21.76 | 21.79 | 21.65 | 21.79 | 41,216 | +0.07(+0.32%) |
Nov 02, 2010 | 21.77 | 21.77 | 21.69 | 21.72 | 21,523 | +0.04(+0.18%) |