Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.27 | 23.45 | 23.18 | 23.30 | 451,865 | -0.17(-0.72%) |
Jan 28, 2011 | 23.01 | 23.82 | 22.94 | 23.47 | 824,121 | +0.40(+1.73%) |
Jan 27, 2011 | 23.58 | 23.64 | 23.00 | 23.07 | 470,161 | -0.62(-2.62%) |
Jan 26, 2011 | 22.97 | 23.74 | 22.90 | 23.69 | 841,981 | +0.74(+3.22%) |
Jan 25, 2011 | 22.80 | 22.97 | 22.72 | 22.95 | 652,487 | -0.05(-0.22%) |
Jan 24, 2011 | 23.22 | 23.43 | 22.91 | 23.00 | 479,771 | -0.27(-1.16%) |
Jan 21, 2011 | 23.40 | 23.56 | 23.24 | 23.27 | 450,300 | -0.25(-1.06%) |
Jan 20, 2011 | 23.40 | 23.56 | 23.13 | 23.52 | 454,757 | -0.21(-0.88%) |
Jan 19, 2011 | 24.00 | 24.06 | 23.65 | 23.73 | 299,922 | -0.15(-0.63%) |
Jan 18, 2011 | 23.85 | 23.93 | 23.69 | 23.88 | 341,398 | +0.31(+1.32%) |
Jan 17, 2011 | 23.49 | 23.69 | 23.48 | 23.57 | 231,309 | +0.04(+0.17%) |
Jan 14, 2011 | 23.88 | 23.88 | 23.44 | 23.53 | 477,194 | -0.46(-1.92%) |
Jan 13, 2011 | 24.81 | 24.81 | 23.92 | 23.99 | 782,534 | -0.74(-2.99%) |
Jan 12, 2011 | 24.80 | 24.80 | 24.41 | 24.73 | 395,908 | +0.01(+0.04%) |
Jan 11, 2011 | 24.68 | 24.77 | 24.52 | 24.72 | 1,104,069 | +0.35(+1.44%) |
Jan 10, 2011 | 24.45 | 24.45 | 24.20 | 24.37 | 319,587 | +0.15(+0.62%) |
Jan 07, 2011 | 24.17 | 24.55 | 24.10 | 24.22 | 761,835 | -0.08(-0.33%) |
Jan 06, 2011 | 24.82 | 24.90 | 24.24 | 24.30 | 598,279 | -0.61(-2.45%) |
Jan 05, 2011 | 25.04 | 25.05 | 24.74 | 24.91 | 1,179,346 | -0.41(-1.62%) |
Jan 04, 2011 | 25.71 | 25.77 | 25.01 | 25.32 | 390,607 | -0.87(-3.32%) |
Dec 31, 2010 | 26.06 | 26.25 | 26.06 | 26.19 | 130,294 | +0.14(+0.54%) |
Dec 30, 2010 | 26.16 | 26.30 | 26.00 | 26.05 | 127,439 | -0.19(-0.72%) |
Dec 29, 2010 | 26.17 | 26.34 | 26.13 | 26.24 | 131,872 | +0.31(+1.20%) |
Dec 24, 2010 | 25.81 | 25.94 | 25.81 | 25.93 | 29,535 | +0.05(+0.19%) |
Dec 23, 2010 | 25.79 | 26.06 | 25.66 | 25.88 | 217,398 | +0.05(+0.19%) |
Dec 22, 2010 | 26.26 | 26.26 | 25.82 | 25.83 | 198,097 | -0.40(-1.52%) |
Dec 21, 2010 | 26.25 | 26.35 | 26.13 | 26.23 | 235,222 | +0.01(+0.04%) |
Dec 20, 2010 | 26.03 | 26.34 | 26.03 | 26.22 | 330,910 | +0.24(+0.92%) |
Dec 17, 2010 | 25.88 | 26.03 | 25.61 | 25.98 | 575,605 | +0.22(+0.85%) |
Dec 16, 2010 | 26.06 | 26.06 | 25.61 | 25.76 | 611,543 | -0.40(-1.53%) |
Dec 15, 2010 | 26.36 | 26.50 | 26.04 | 26.16 | 483,440 | -0.44(-1.65%) |
Dec 14, 2010 | 26.68 | 26.82 | 26.51 | 26.60 | 421,831 | -0.01(-0.04%) |
Dec 13, 2010 | 26.68 | 26.83 | 26.57 | 26.61 | 856,123 | +0.16(+0.60%) |
Dec 10, 2010 | 26.35 | 26.52 | 26.14 | 26.45 | 816,784 | -0.03(-0.11%) |
Dec 09, 2010 | 26.60 | 26.60 | 26.29 | 26.48 | 1,417,497 | +0.10(+0.38%) |
Dec 08, 2010 | 26.67 | 26.75 | 26.27 | 26.38 | 850,345 | -0.54(-2.01%) |
Dec 07, 2010 | 27.67 | 27.67 | 26.88 | 26.92 | 1,125,349 | -0.41(-1.50%) |
Dec 06, 2010 | 27.04 | 27.35 | 27.04 | 27.33 | 468,209 | +0.45(+1.67%) |
Dec 03, 2010 | 26.56 | 27.08 | 26.56 | 26.88 | 461,344 | +0.56(+2.13%) |
Dec 02, 2010 | 26.28 | 26.52 | 26.25 | 26.32 | 516,335 | +0.07(+0.27%) |
Dec 01, 2010 | 26.09 | 26.29 | 25.94 | 26.25 | 566,910 | +0.09(+0.34%) |
Nov 30, 2010 | 25.70 | 26.32 | 25.70 | 26.16 | 923,616 | +0.66(+2.59%) |
Nov 29, 2010 | 25.50 | 25.53 | 25.19 | 25.50 | 498,799 | -0.11(-0.43%) |
Nov 26, 2010 | 25.40 | 25.62 | 25.37 | 25.61 | 439,059 | -0.09(-0.35%) |
Nov 25, 2010 | 25.63 | 25.72 | 25.62 | 25.70 | 135,089 | +0.04(+0.16%) |
Nov 24, 2010 | 25.88 | 25.90 | 25.60 | 25.66 | 224,000 | -0.26(-1.00%) |
Nov 23, 2010 | 26.02 | 26.07 | 25.78 | 25.92 | 932,711 | +0.05(+0.19%) |
Nov 22, 2010 | 25.64 | 25.95 | 25.50 | 25.87 | 357,724 | +0.19(+0.74%) |
Nov 19, 2010 | 25.58 | 25.79 | 25.41 | 25.68 | 600,364 | +0.05(+0.20%) |
Nov 18, 2010 | 25.75 | 25.78 | 25.59 | 25.63 | 448,586 | +0.26(+1.02%) |
Nov 17, 2010 | 25.08 | 25.58 | 25.08 | 25.37 | 726,971 | +0.21(+0.83%) |
Nov 16, 2010 | 25.36 | 25.53 | 24.99 | 25.16 | 818,825 | -0.41(-1.60%) |
Nov 15, 2010 | 25.86 | 25.93 | 25.55 | 25.57 | 622,007 | -0.32(-1.24%) |
Nov 12, 2010 | 26.05 | 26.29 | 25.69 | 25.89 | 743,976 | -0.47(-1.78%) |
Nov 11, 2010 | 26.44 | 26.47 | 25.98 | 26.36 | 977,461 | +0.17(+0.65%) |
Nov 10, 2010 | 25.93 | 26.24 | 25.65 | 26.19 | 938,850 | +0.34(+1.32%) |
Nov 09, 2010 | 26.85 | 27.14 | 25.66 | 25.85 | 805,433 | -0.62(-2.34%) |
Nov 08, 2010 | 25.85 | 26.50 | 25.77 | 26.47 | 523,100 | +0.68(+2.64%) |
Nov 05, 2010 | 25.69 | 26.12 | 25.60 | 25.79 | 554,725 | +0.01(+0.04%) |
Nov 04, 2010 | 25.60 | 25.85 | 25.49 | 25.78 | 1,091,862 | +0.92(+3.70%) |
Nov 03, 2010 | 25.05 | 25.05 | 24.51 | 24.86 | 1,019,824 | -0.21(-0.84%) |
Nov 02, 2010 | 25.12 | 25.17 | 24.88 | 25.07 | 843,122 | +0.03(+0.12%) |