Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.94 | 24.15 | 23.67 | 23.96 | 112,960 | +0.16(+0.67%) |
Jan 28, 2011 | 23.89 | 24.19 | 23.57 | 23.80 | 267,193 | -0.18(-0.75%) |
Jan 27, 2011 | 23.62 | 24.17 | 23.10 | 23.98 | 95,249 | +0.38(+1.61%) |
Jan 26, 2011 | 23.55 | 24.45 | 23.47 | 23.60 | 93,041 | +0.16(+0.68%) |
Jan 25, 2011 | 23.59 | 23.74 | 23.11 | 23.44 | 170,809 | -0.25(-1.06%) |
Jan 24, 2011 | 23.68 | 23.87 | 23.30 | 23.69 | 94,128 | +0.12(+0.51%) |
Jan 21, 2011 | 24.44 | 24.63 | 23.52 | 23.57 | 169,573 | -0.74(-3.04%) |
Jan 20, 2011 | 24.20 | 24.56 | 24.00 | 24.31 | 266,942 | -0.05(-0.21%) |
Jan 19, 2011 | 24.69 | 24.78 | 24.25 | 24.36 | 220,827 | -0.29(-1.18%) |
Jan 18, 2011 | 24.40 | 24.83 | 24.40 | 24.65 | 188,807 | +0.25(+1.02%) |
Jan 14, 2011 | 23.78 | 24.43 | 23.78 | 24.40 | 217,553 | +0.69(+2.91%) |
Jan 13, 2011 | 23.68 | 23.95 | 23.50 | 23.71 | 172,127 | +0.03(+0.13%) |
Jan 12, 2011 | 23.79 | 24.05 | 23.48 | 23.68 | 374,283 | +0.03(+0.13%) |
Jan 11, 2011 | 23.34 | 23.79 | 23.34 | 23.65 | 363,462 | +0.34(+1.46%) |
Jan 10, 2011 | 22.38 | 23.41 | 22.18 | 23.31 | 117,748 | +0.91(+4.06%) |
Jan 07, 2011 | 22.63 | 22.81 | 21.80 | 22.40 | 101,386 | -0.15(-0.67%) |
Jan 06, 2011 | 22.77 | 23.23 | 22.38 | 22.55 | 143,858 | -0.35(-1.53%) |
Jan 05, 2011 | 21.54 | 23.23 | 21.15 | 22.90 | 350,260 | +1.27(+5.87%) |
Jan 04, 2011 | 22.17 | 22.24 | 21.13 | 21.63 | 250,200 | -0.57(-2.57%) |
Jan 03, 2011 | 22.43 | 22.83 | 22.18 | 22.20 | 181,101 | -0.14(-0.63%) |
Dec 31, 2010 | 21.97 | 22.39 | 21.65 | 22.34 | 120,612 | +0.26(+1.18%) |
Dec 30, 2010 | 21.96 | 22.18 | 21.86 | 22.08 | 72,998 | +0.12(+0.55%) |
Dec 29, 2010 | 22.07 | 22.07 | 21.83 | 21.96 | 58,520 | -0.02(-0.09%) |
Dec 28, 2010 | 21.70 | 22.03 | 21.70 | 21.98 | 93,309 | +0.26(+1.20%) |
Dec 27, 2010 | 21.88 | 22.05 | 21.43 | 21.72 | 135,457 | -0.32(-1.45%) |
Dec 23, 2010 | 21.92 | 22.20 | 21.68 | 22.04 | 129,130 | +0.07(+0.32%) |
Dec 22, 2010 | 22.10 | 22.39 | 21.75 | 21.97 | 136,191 | -0.18(-0.81%) |
Dec 21, 2010 | 22.25 | 22.44 | 22.00 | 22.15 | 75,253 | +0.09(+0.41%) |
Dec 20, 2010 | 22.13 | 22.25 | 21.43 | 22.06 | 247,037 | -0.10(-0.45%) |
Dec 17, 2010 | 21.97 | 22.36 | 21.80 | 22.16 | 295,189 | +0.12(+0.54%) |
Dec 16, 2010 | 21.86 | 22.05 | 21.70 | 22.04 | 138,100 | +0.19(+0.87%) |
Dec 15, 2010 | 22.96 | 22.96 | 21.82 | 21.85 | 354,336 | -1.09(-4.75%) |
Dec 14, 2010 | 23.04 | 23.06 | 22.75 | 22.94 | 73,590 | +0.03(+0.13%) |
Dec 13, 2010 | 23.44 | 23.65 | 22.89 | 22.91 | 127,661 | -0.49(-2.09%) |
Dec 10, 2010 | 23.37 | 23.80 | 23.26 | 23.40 | 292,642 | +0.12(+0.52%) |
Dec 09, 2010 | 23.67 | 23.70 | 23.26 | 23.28 | 158,104 | -0.20(-0.85%) |
Dec 08, 2010 | 23.47 | 23.67 | 23.31 | 23.48 | 166,091 | +0.15(+0.64%) |
Dec 07, 2010 | 23.31 | 23.61 | 23.21 | 23.33 | 140,013 | +0.14(+0.60%) |
Dec 06, 2010 | 22.95 | 23.20 | 22.63 | 23.19 | 200,742 | +0.15(+0.65%) |
Dec 03, 2010 | 22.00 | 23.24 | 21.98 | 23.04 | 174,623 | +0.91(+4.11%) |
Dec 02, 2010 | 22.14 | 22.21 | 21.80 | 22.13 | 138,317 | -0.01(-0.05%) |
Dec 01, 2010 | 22.25 | 22.30 | 21.86 | 22.14 | 159,666 | +0.14(+0.64%) |
Nov 30, 2010 | 21.89 | 22.21 | 21.55 | 22.00 | 171,949 | -0.12(-0.54%) |
Nov 29, 2010 | 22.08 | 22.42 | 21.83 | 22.12 | 105,624 | -0.14(-0.63%) |
Nov 26, 2010 | 21.93 | 22.36 | 21.92 | 22.26 | 26,615 | +0.15(+0.68%) |
Nov 24, 2010 | 21.52 | 22.11 | 22.11 | 22.11 | 111,617 | +0.72(+3.37%) |
Nov 23, 2010 | 20.98 | 21.53 | 20.90 | 21.39 | 120,836 | +0.12(+0.56%) |
Nov 22, 2010 | 21.05 | 21.55 | 20.63 | 21.27 | 213,447 | +0.03(+0.14%) |
Nov 19, 2010 | 20.98 | 21.46 | 20.78 | 21.24 | 503,297 | +0.17(+0.81%) |
Nov 18, 2010 | 20.92 | 21.16 | 20.67 | 21.07 | 223,184 | +0.39(+1.89%) |
Nov 17, 2010 | 20.51 | 20.89 | 20.40 | 20.68 | 226,635 | +0.18(+0.88%) |
Nov 16, 2010 | 21.10 | 21.14 | 20.45 | 20.50 | 242,819 | -0.79(-3.71%) |
Nov 15, 2010 | 21.54 | 21.54 | 21.11 | 21.29 | 107,483 | -0.18(-0.84%) |
Nov 12, 2010 | 21.74 | 22.08 | 21.46 | 21.47 | 97,654 | -0.53(-2.41%) |
Nov 11, 2010 | 21.92 | 22.39 | 21.76 | 22.00 | 122,513 | -0.12(-0.54%) |
Nov 10, 2010 | 22.11 | 22.50 | 21.82 | 22.12 | 171,065 | +0.11(+0.50%) |
Nov 09, 2010 | 22.24 | 22.43 | 21.88 | 22.01 | 243,176 | -0.28(-1.26%) |
Nov 08, 2010 | 22.34 | 22.60 | 21.68 | 22.29 | 205,204 | -0.22(-0.98%) |
Nov 05, 2010 | 22.35 | 22.75 | 22.28 | 22.51 | 300,302 | +0.27(+1.21%) |
Nov 04, 2010 | 23.33 | 23.33 | 21.93 | 22.24 | 738,897 | -1.41(-5.96%) |
Nov 03, 2010 | 24.47 | 24.47 | 23.09 | 23.65 | 275,408 | -0.62(-2.55%) |
Nov 02, 2010 | 24.12 | 24.29 | 23.75 | 24.27 | 198,114 | +0.46(+1.93%) |