Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.69 | 23.89 | 23.69 | 23.81 | 19,281 | +0.18(+0.75%) |
Jan 28, 2011 | 24.20 | 24.23 | 23.62 | 23.63 | 37,993 | -0.52(-2.16%) |
Jan 27, 2011 | 23.83 | 24.19 | 23.82 | 24.15 | 64,022 | +0.26(+1.11%) |
Jan 26, 2011 | 23.74 | 23.90 | 23.73 | 23.89 | 39,968 | +0.20(+0.85%) |
Jan 25, 2011 | 23.79 | 23.85 | 23.43 | 23.69 | 80,943 | -0.21(-0.87%) |
Jan 24, 2011 | 23.81 | 23.98 | 23.73 | 23.90 | 94,269 | +0.10(+0.40%) |
Jan 21, 2011 | 23.86 | 23.93 | 23.75 | 23.80 | 79,252 | +0.09(+0.37%) |
Jan 20, 2011 | 23.58 | 23.76 | 23.46 | 23.71 | 283,229 | +0.17(+0.72%) |
Jan 19, 2011 | 24.07 | 24.07 | 23.52 | 23.54 | 184,642 | -0.67(-2.75%) |
Jan 18, 2011 | 24.23 | 24.23 | 24.03 | 24.21 | 53,995 | -0.01(-0.03%) |
Jan 14, 2011 | 24.00 | 24.23 | 23.98 | 24.22 | 54,131 | +0.18(+0.73%) |
Jan 13, 2011 | 23.98 | 24.12 | 23.94 | 24.04 | 33,576 | +0.06(+0.27%) |
Jan 12, 2011 | 23.66 | 23.99 | 23.66 | 23.98 | 921,549 | +0.39(+1.63%) |
Jan 11, 2011 | 23.75 | 23.77 | 23.49 | 23.59 | 25,493 | -0.07(-0.31%) |
Jan 10, 2011 | 23.44 | 23.67 | 23.42 | 23.66 | 42,180 | +0.11(+0.48%) |
Jan 07, 2011 | 23.68 | 23.70 | 23.35 | 23.55 | 42,808 | -0.12(-0.51%) |
Jan 06, 2011 | 23.72 | 23.72 | 23.52 | 23.67 | 26,735 | +0.00(+0.00%) |
Jan 05, 2011 | 23.35 | 23.67 | 23.35 | 23.67 | 18,785 | +0.25(+1.06%) |
Jan 04, 2011 | 23.57 | 23.57 | 23.31 | 23.42 | 28,306 | -0.17(-0.71%) |
Jan 03, 2011 | 23.50 | 23.71 | 23.46 | 23.59 | 186,030 | +0.32(+1.38%) |
Dec 31, 2010 | 23.30 | 23.35 | 23.25 | 23.27 | 25,219 | -0.07(-0.31%) |
Dec 30, 2010 | 23.37 | 23.38 | 23.26 | 23.34 | 36,673 | -0.04(-0.17%) |
Dec 29, 2010 | 23.51 | 23.51 | 23.35 | 23.38 | 28,581 | -0.10(-0.44%) |
Dec 28, 2010 | 23.47 | 23.52 | 23.44 | 23.49 | 77,242 | +0.01(+0.03%) |
Dec 27, 2010 | 23.14 | 23.48 | 23.14 | 23.48 | 45,163 | +0.18(+0.76%) |
Dec 23, 2010 | 23.37 | 23.38 | 23.27 | 23.30 | 57,883 | -0.10(-0.41%) |
Dec 22, 2010 | 23.31 | 23.40 | 23.25 | 23.40 | 27,912 | +0.16(+0.67%) |
Dec 21, 2010 | 22.91 | 23.26 | 22.91 | 23.24 | 108,935 | +0.39(+1.70%) |
Dec 20, 2010 | 22.89 | 22.90 | 22.80 | 22.86 | 70,631 | +0.04(+0.17%) |
Dec 17, 2010 | 22.68 | 22.90 | 22.67 | 22.82 | 236,736 | +0.13(+0.56%) |
Dec 16, 2010 | 22.36 | 22.73 | 22.20 | 22.69 | 129,012 | +0.10(+0.46%) |
Dec 15, 2010 | 22.65 | 22.77 | 22.56 | 22.59 | 106,259 | -0.04(-0.18%) |
Dec 14, 2010 | 22.80 | 22.80 | 22.60 | 22.63 | 45,899 | -0.14(-0.63%) |
Dec 13, 2010 | 22.86 | 22.95 | 22.77 | 22.77 | 111,902 | +0.01(+0.04%) |
Dec 10, 2010 | 22.82 | 22.82 | 22.55 | 22.76 | 142,714 | +0.03(+0.14%) |
Dec 09, 2010 | 22.71 | 22.76 | 22.60 | 22.73 | 54,913 | +0.11(+0.49%) |
Dec 08, 2010 | 22.43 | 22.63 | 22.43 | 22.62 | 42,211 | +0.29(+1.31%) |
Dec 07, 2010 | 22.52 | 22.52 | 22.32 | 22.32 | 31,991 | +0.04(+0.18%) |
Dec 06, 2010 | 22.28 | 22.34 | 22.13 | 22.28 | 91,050 | +0.06(+0.25%) |
Dec 03, 2010 | 22.19 | 22.27 | 21.95 | 22.23 | 468,881 | -0.02(-0.07%) |
Dec 02, 2010 | 21.66 | 22.27 | 21.66 | 22.25 | 69,528 | +0.68(+3.16%) |
Dec 01, 2010 | 21.31 | 21.58 | 21.31 | 21.56 | 135,554 | +0.55(+2.60%) |
Nov 30, 2010 | 21.03 | 21.08 | 20.93 | 21.02 | 53,834 | -0.14(-0.66%) |
Nov 29, 2010 | 21.11 | 21.19 | 20.94 | 21.16 | 19,610 | -0.04(-0.20%) |
Nov 26, 2010 | 21.18 | 21.29 | 21.18 | 21.20 | 33,868 | -0.17(-0.82%) |
Nov 24, 2010 | 21.07 | 21.37 | 21.37 | 21.37 | 205,089 | +0.37(+1.77%) |
Nov 23, 2010 | 21.08 | 21.16 | 20.99 | 21.00 | 126,021 | -0.33(-1.56%) |
Nov 22, 2010 | 21.56 | 21.56 | 21.20 | 21.33 | 65,398 | -0.33(-1.54%) |
Nov 19, 2010 | 21.60 | 21.71 | 21.49 | 21.67 | 17,941 | +0.03(+0.14%) |
Nov 18, 2010 | 21.58 | 21.79 | 21.58 | 21.64 | 22,024 | +0.26(+1.23%) |
Nov 17, 2010 | 21.34 | 21.42 | 21.33 | 21.37 | 36,470 | -0.09(-0.41%) |
Nov 16, 2010 | 21.63 | 21.69 | 21.38 | 21.46 | 245,505 | -0.32(-1.46%) |
Nov 15, 2010 | 21.72 | 21.96 | 21.72 | 21.78 | 18,998 | +0.13(+0.59%) |
Nov 12, 2010 | 21.83 | 21.90 | 21.59 | 21.65 | 16,863 | -0.33(-1.51%) |
Nov 11, 2010 | 21.88 | 22.04 | 21.86 | 21.98 | 37,326 | -0.13(-0.57%) |
Nov 10, 2010 | 21.97 | 22.12 | 21.81 | 22.11 | 72,769 | +0.17(+0.76%) |
Nov 09, 2010 | 22.11 | 22.20 | 21.88 | 21.94 | 40,211 | -0.25(-1.14%) |
Nov 08, 2010 | 22.28 | 22.36 | 22.13 | 22.20 | 39,212 | -0.16(-0.71%) |
Nov 05, 2010 | 21.94 | 22.38 | 21.94 | 22.36 | 162,897 | +0.46(+2.10%) |
Nov 04, 2010 | 21.56 | 21.92 | 21.53 | 21.90 | 91,594 | +0.55(+2.56%) |
Nov 03, 2010 | 21.30 | 21.35 | 21.09 | 21.35 | 58,585 | +0.06(+0.26%) |
Nov 02, 2010 | 21.21 | 21.29 | 21.21 | 21.29 | 12,077 | +0.21(+1.02%) |