Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.54 | 23.74 | 23.54 | 23.66 | 19,402 | +0.18(+0.75%) |
Jan 28, 2011 | 24.05 | 24.08 | 23.47 | 23.48 | 38,231 | -0.52(-2.16%) |
Jan 27, 2011 | 23.68 | 24.04 | 23.67 | 24.00 | 64,423 | +0.26(+1.11%) |
Jan 26, 2011 | 23.59 | 23.76 | 23.59 | 23.74 | 40,219 | +0.20(+0.85%) |
Jan 25, 2011 | 23.64 | 23.70 | 23.28 | 23.54 | 81,451 | -0.21(-0.87%) |
Jan 24, 2011 | 23.66 | 23.83 | 23.58 | 23.75 | 94,860 | +0.10(+0.40%) |
Jan 21, 2011 | 23.72 | 23.78 | 23.60 | 23.65 | 79,749 | +0.09(+0.37%) |
Jan 20, 2011 | 23.43 | 23.61 | 23.32 | 23.56 | 285,005 | +0.17(+0.72%) |
Jan 19, 2011 | 23.92 | 23.92 | 23.37 | 23.40 | 185,800 | -0.66(-2.75%) |
Jan 18, 2011 | 24.07 | 24.07 | 23.88 | 24.06 | 54,333 | -0.01(-0.03%) |
Jan 14, 2011 | 23.85 | 24.08 | 23.83 | 24.07 | 54,470 | +0.18(+0.73%) |
Jan 13, 2011 | 23.84 | 23.97 | 23.80 | 23.89 | 33,786 | +0.06(+0.27%) |
Jan 12, 2011 | 23.51 | 23.84 | 23.51 | 23.83 | 927,327 | +0.38(+1.63%) |
Jan 11, 2011 | 23.60 | 23.62 | 23.34 | 23.45 | 25,652 | -0.07(-0.31%) |
Jan 10, 2011 | 23.29 | 23.53 | 23.28 | 23.52 | 42,445 | +0.11(+0.48%) |
Jan 07, 2011 | 23.53 | 23.55 | 23.21 | 23.41 | 43,076 | -0.12(-0.51%) |
Jan 06, 2011 | 23.57 | 23.57 | 23.37 | 23.52 | 26,902 | +0.00(+0.00%) |
Jan 05, 2011 | 23.21 | 23.52 | 23.21 | 23.52 | 18,903 | +0.25(+1.06%) |
Jan 04, 2011 | 23.42 | 23.42 | 23.17 | 23.28 | 28,483 | -0.17(-0.71%) |
Jan 03, 2011 | 23.36 | 23.56 | 23.32 | 23.45 | 187,197 | +0.32(+1.38%) |
Dec 31, 2010 | 23.15 | 23.21 | 23.11 | 23.13 | 25,378 | -0.07(-0.31%) |
Dec 30, 2010 | 23.22 | 23.23 | 23.11 | 23.20 | 36,903 | -0.04(-0.17%) |
Dec 29, 2010 | 23.37 | 23.37 | 23.21 | 23.24 | 28,761 | -0.10(-0.44%) |
Dec 28, 2010 | 23.33 | 23.37 | 23.29 | 23.34 | 77,726 | +0.01(+0.03%) |
Dec 27, 2010 | 22.99 | 23.33 | 22.99 | 23.33 | 45,446 | +0.18(+0.76%) |
Dec 23, 2010 | 23.22 | 23.23 | 23.13 | 23.16 | 58,246 | -0.10(-0.41%) |
Dec 22, 2010 | 23.17 | 23.25 | 23.10 | 23.25 | 28,087 | +0.16(+0.67%) |
Dec 21, 2010 | 22.77 | 23.11 | 22.77 | 23.10 | 109,620 | +0.39(+1.70%) |
Dec 20, 2010 | 22.75 | 22.76 | 22.66 | 22.71 | 71,074 | +0.04(+0.17%) |
Dec 17, 2010 | 22.54 | 22.76 | 22.52 | 22.67 | 238,224 | +0.13(+0.56%) |
Dec 16, 2010 | 22.22 | 22.59 | 22.06 | 22.55 | 129,822 | +0.10(+0.46%) |
Dec 15, 2010 | 22.51 | 22.63 | 22.42 | 22.44 | 106,927 | -0.04(-0.18%) |
Dec 14, 2010 | 22.66 | 22.66 | 22.46 | 22.48 | 46,188 | -0.14(-0.63%) |
Dec 13, 2010 | 22.72 | 22.81 | 22.63 | 22.63 | 112,605 | +0.01(+0.03%) |
Dec 10, 2010 | 22.67 | 22.67 | 22.41 | 22.62 | 143,611 | +0.03(+0.14%) |
Dec 09, 2010 | 22.57 | 22.62 | 22.46 | 22.59 | 55,258 | +0.11(+0.49%) |
Dec 08, 2010 | 22.29 | 22.48 | 22.29 | 22.48 | 42,476 | +0.29(+1.31%) |
Dec 07, 2010 | 22.38 | 22.38 | 22.18 | 22.18 | 32,192 | +0.04(+0.18%) |
Dec 06, 2010 | 22.14 | 22.20 | 22.00 | 22.15 | 91,622 | +0.06(+0.25%) |
Dec 03, 2010 | 22.05 | 22.13 | 21.82 | 22.09 | 471,828 | -0.02(-0.07%) |
Dec 02, 2010 | 21.52 | 22.13 | 21.52 | 22.11 | 69,965 | +0.68(+3.16%) |
Dec 01, 2010 | 21.18 | 21.44 | 21.18 | 21.43 | 136,406 | +0.54(+2.60%) |
Nov 30, 2010 | 20.90 | 20.95 | 20.80 | 20.89 | 54,172 | -0.14(-0.66%) |
Nov 29, 2010 | 20.98 | 21.06 | 20.81 | 21.02 | 19,733 | -0.04(-0.20%) |
Nov 26, 2010 | 21.04 | 21.16 | 21.04 | 21.07 | 34,081 | -0.17(-0.82%) |
Nov 24, 2010 | 20.94 | 21.24 | 21.24 | 21.24 | 206,378 | +0.37(+1.77%) |
Nov 23, 2010 | 20.95 | 21.03 | 20.86 | 20.87 | 126,813 | -0.33(-1.56%) |
Nov 22, 2010 | 21.42 | 21.42 | 21.07 | 21.20 | 65,809 | -0.33(-1.54%) |
Nov 19, 2010 | 21.46 | 21.58 | 21.36 | 21.53 | 18,053 | +0.03(+0.14%) |
Nov 18, 2010 | 21.44 | 21.65 | 21.44 | 21.50 | 22,162 | +0.26(+1.23%) |
Nov 17, 2010 | 21.21 | 21.29 | 21.19 | 21.24 | 36,699 | -0.09(-0.41%) |
Nov 16, 2010 | 21.49 | 21.55 | 21.25 | 21.33 | 247,048 | -0.32(-1.46%) |
Nov 15, 2010 | 21.59 | 21.82 | 21.59 | 21.64 | 19,117 | +0.13(+0.59%) |
Nov 12, 2010 | 21.70 | 21.77 | 21.45 | 21.52 | 16,969 | -0.33(-1.51%) |
Nov 11, 2010 | 21.74 | 21.90 | 21.72 | 21.85 | 37,561 | -0.13(-0.57%) |
Nov 10, 2010 | 21.83 | 21.98 | 21.67 | 21.97 | 73,227 | +0.17(+0.76%) |
Nov 09, 2010 | 21.97 | 22.06 | 21.75 | 21.81 | 40,464 | -0.25(-1.14%) |
Nov 08, 2010 | 22.14 | 22.22 | 21.99 | 22.06 | 39,458 | -0.16(-0.71%) |
Nov 05, 2010 | 21.81 | 22.24 | 21.81 | 22.22 | 163,921 | +0.46(+2.10%) |
Nov 04, 2010 | 21.42 | 21.78 | 21.39 | 21.76 | 92,169 | +0.54(+2.56%) |
Nov 03, 2010 | 21.17 | 21.22 | 20.96 | 21.22 | 58,953 | +0.06(+0.26%) |
Nov 02, 2010 | 21.08 | 21.16 | 21.08 | 21.16 | 12,153 | +0.21(+1.02%) |