Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.94 | 24.06 | 23.89 | 24.06 | 2,480 | +0.44(+1.85%) |
Jan 28, 2011 | 24.49 | 24.49 | 23.62 | 23.62 | 2,712 | -0.98(-3.99%) |
Jan 27, 2011 | 23.94 | 24.60 | 23.94 | 24.60 | 6,223 | +0.59(+2.44%) |
Jan 26, 2011 | 23.97 | 24.01 | 23.96 | 24.01 | 5,835 | +0.01(+0.04%) |
Jan 25, 2011 | 23.95 | 24.01 | 23.92 | 24.01 | 1,668 | +0.08(+0.33%) |
Jan 24, 2011 | 23.82 | 24.04 | 23.64 | 23.93 | 7,660 | +0.08(+0.34%) |
Jan 21, 2011 | 24.01 | 24.02 | 23.85 | 23.85 | 10,802 | +0.08(+0.34%) |
Jan 20, 2011 | 23.74 | 23.96 | 23.74 | 23.77 | 2,919 | -0.06(-0.26%) |
Jan 19, 2011 | 24.01 | 24.01 | 23.83 | 23.83 | 4,930 | +0.00(+0.00%) |
Jan 18, 2011 | 23.95 | 23.95 | 23.83 | 23.83 | 680 | -0.16(-0.67%) |
Jan 14, 2011 | 23.66 | 24.01 | 23.65 | 23.99 | 2,822 | +0.42(+1.77%) |
Jan 13, 2011 | 23.83 | 23.83 | 23.54 | 23.57 | 1,191 | -0.44(-1.81%) |
Jan 12, 2011 | 23.36 | 24.03 | 23.36 | 24.01 | 2,591 | +0.00(+0.00%) |
Jan 11, 2011 | 24.01 | 24.04 | 23.84 | 24.01 | 4,479 | +0.03(+0.11%) |
Jan 10, 2011 | 23.67 | 24.09 | 23.67 | 23.98 | 4,975 | +0.20(+0.82%) |
Jan 07, 2011 | 24.01 | 24.01 | 23.74 | 23.78 | 2,786 | -0.18(-0.74%) |
Jan 06, 2011 | 24.07 | 24.13 | 23.81 | 23.96 | 3,869 | -0.04(-0.18%) |
Jan 05, 2011 | 23.64 | 24.09 | 23.64 | 24.01 | 4,267 | +0.31(+1.31%) |
Jan 04, 2011 | 23.61 | 24.01 | 23.58 | 23.69 | 8,328 | -0.31(-1.30%) |
Jan 03, 2011 | 23.85 | 24.16 | 23.72 | 24.01 | 29,007 | +0.19(+0.78%) |
Dec 31, 2010 | 23.97 | 23.97 | 23.78 | 23.82 | 877 | -0.17(-0.70%) |
Dec 30, 2010 | 24.12 | 24.14 | 23.99 | 23.99 | 2,383 | -0.01(-0.04%) |
Dec 29, 2010 | 23.87 | 24.00 | 23.71 | 24.00 | 669 | +0.14(+0.60%) |
Dec 28, 2010 | 24.08 | 24.08 | 23.85 | 23.85 | 1,647 | -0.15(-0.63%) |
Dec 27, 2010 | 24.01 | 24.17 | 23.93 | 24.01 | 1,775 | +0.11(+0.45%) |
Dec 23, 2010 | 24.00 | 24.35 | 23.90 | 23.90 | 5,316 | -0.12(-0.52%) |
Dec 22, 2010 | 23.79 | 24.05 | 23.79 | 24.02 | 999 | +0.03(+0.11%) |
Dec 21, 2010 | 24.01 | 24.01 | 23.78 | 24.00 | 2,494 | +0.24(+1.01%) |
Dec 20, 2010 | 23.75 | 24.05 | 23.70 | 23.76 | 3,179 | +0.01(+0.04%) |
Dec 17, 2010 | 24.03 | 24.14 | 23.59 | 23.75 | 16,959 | -0.20(-0.85%) |
Dec 16, 2010 | 23.43 | 24.13 | 23.43 | 23.95 | 5,873 | +0.84(+3.66%) |
Dec 15, 2010 | 23.09 | 23.52 | 22.94 | 23.11 | 2,323 | +0.05(+0.23%) |
Dec 14, 2010 | 22.32 | 23.45 | 22.32 | 23.05 | 11,086 | +1.00(+4.51%) |
Dec 13, 2010 | 22.06 | 22.06 | 22.06 | 22.06 | 296 | -0.49(-2.17%) |
Dec 10, 2010 | 22.15 | 22.55 | 22.15 | 22.55 | 3,366 | +0.28(+1.24%) |
Dec 09, 2010 | 21.81 | 22.27 | 21.74 | 22.27 | 4,907 | +0.45(+2.08%) |
Dec 08, 2010 | 21.81 | 21.82 | 21.81 | 21.82 | 674 | -0.19(-0.85%) |
Dec 07, 2010 | 21.86 | 22.00 | 21.70 | 22.00 | 2,277 | +0.18(+0.81%) |
Dec 06, 2010 | 21.61 | 21.83 | 21.60 | 21.83 | 3,010 | -0.12(-0.57%) |
Dec 03, 2010 | 21.47 | 21.98 | 21.47 | 21.95 | 5,394 | +0.32(+1.48%) |
Dec 02, 2010 | 21.56 | 21.63 | 21.04 | 21.63 | 5,547 | +0.03(+0.12%) |
Dec 01, 2010 | 21.64 | 21.64 | 21.47 | 21.60 | 14,245 | +0.17(+0.79%) |
Nov 30, 2010 | 21.96 | 21.96 | 21.44 | 21.44 | 1,944 | +0.05(+0.25%) |
Nov 29, 2010 | 21.12 | 21.38 | 20.96 | 21.38 | 1,659 | -0.04(-0.21%) |
Nov 26, 2010 | 21.61 | 21.78 | 21.33 | 21.43 | 3,932 | -0.53(-2.43%) |
Nov 24, 2010 | 21.06 | 21.96 | 21.96 | 21.96 | 4,233 | +0.40(+1.86%) |
Nov 23, 2010 | 21.35 | 21.79 | 21.35 | 21.56 | 2,905 | +0.02(+0.08%) |
Nov 22, 2010 | 21.58 | 21.62 | 21.42 | 21.54 | 789 | -0.04(-0.16%) |
Nov 19, 2010 | 21.55 | 21.58 | 21.36 | 21.58 | 3,233 | +0.01(+0.04%) |
Nov 18, 2010 | 21.44 | 21.68 | 21.44 | 21.57 | 9,695 | +0.06(+0.29%) |
Nov 17, 2010 | 21.03 | 21.51 | 20.90 | 21.51 | 1,344 | +0.61(+2.94%) |
Nov 16, 2010 | 21.10 | 21.62 | 20.88 | 20.89 | 4,288 | -0.13(-0.63%) |
Nov 15, 2010 | 20.95 | 21.76 | 20.54 | 21.03 | 7,529 | +0.25(+1.20%) |
Nov 12, 2010 | 21.02 | 21.02 | 20.54 | 20.78 | 7,426 | -0.31(-1.48%) |
Nov 11, 2010 | 21.25 | 21.36 | 21.09 | 21.09 | 760 | -0.21(-1.00%) |
Nov 10, 2010 | 21.54 | 21.65 | 21.27 | 21.30 | 5,281 | -0.04(-0.17%) |
Nov 09, 2010 | 21.34 | 21.34 | 21.34 | 21.34 | 3,976 | +0.03(+0.13%) |
Nov 08, 2010 | 21.56 | 21.76 | 21.29 | 21.31 | 3,351 | -0.25(-1.15%) |
Nov 05, 2010 | 21.78 | 21.78 | 21.30 | 21.56 | 2,061 | -0.09(-0.41%) |
Nov 04, 2010 | 21.76 | 21.76 | 21.55 | 21.65 | 4,676 | +0.13(+0.60%) |
Nov 03, 2010 | 21.54 | 21.56 | 21.41 | 21.52 | 1,728 | -0.00(-0.02%) |
Nov 02, 2010 | 21.44 | 21.77 | 21.20 | 21.52 | 4,080 | +0.27(+1.25%) |