Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.77 | 23.87 | 23.55 | 23.59 | 668,165 | -0.01(-0.06%) |
Jan 28, 2011 | 24.34 | 24.35 | 23.45 | 23.60 | 581,202 | -0.71(-2.92%) |
Jan 27, 2011 | 23.85 | 24.49 | 23.66 | 24.31 | 786,611 | +0.47(+1.96%) |
Jan 26, 2011 | 23.01 | 24.00 | 22.95 | 23.85 | 720,490 | +0.94(+4.12%) |
Jan 25, 2011 | 22.90 | 23.02 | 22.67 | 22.90 | 476,594 | -0.16(-0.71%) |
Jan 24, 2011 | 22.80 | 23.18 | 22.67 | 23.07 | 407,356 | +0.30(+1.31%) |
Jan 21, 2011 | 23.05 | 23.06 | 22.73 | 22.77 | 683,549 | -0.08(-0.34%) |
Jan 20, 2011 | 23.38 | 23.63 | 22.67 | 22.85 | 1,199,548 | -0.82(-3.45%) |
Jan 19, 2011 | 24.18 | 24.24 | 23.60 | 23.66 | 713,390 | -0.57(-2.37%) |
Jan 18, 2011 | 24.26 | 24.39 | 23.95 | 24.24 | 407,533 | -0.10(-0.41%) |
Jan 14, 2011 | 24.17 | 24.38 | 24.07 | 24.34 | 312,428 | +0.11(+0.44%) |
Jan 13, 2011 | 24.29 | 24.36 | 24.04 | 24.23 | 322,527 | -0.04(-0.15%) |
Jan 12, 2011 | 24.19 | 24.31 | 23.99 | 24.26 | 350,121 | +0.36(+1.51%) |
Jan 11, 2011 | 24.26 | 24.38 | 23.78 | 23.90 | 422,488 | -0.20(-0.82%) |
Jan 10, 2011 | 23.60 | 24.32 | 23.55 | 24.10 | 919,916 | +0.48(+2.01%) |
Jan 07, 2011 | 24.20 | 24.67 | 23.36 | 23.63 | 989,993 | -0.45(-1.89%) |
Jan 06, 2011 | 25.06 | 25.06 | 24.00 | 24.08 | 774,376 | -0.92(-3.66%) |
Jan 05, 2011 | 24.78 | 25.02 | 24.65 | 25.00 | 475,014 | +0.18(+0.71%) |
Jan 04, 2011 | 25.49 | 25.49 | 24.59 | 24.82 | 405,774 | -0.67(-2.64%) |
Jan 03, 2011 | 25.31 | 25.96 | 25.29 | 25.49 | 420,604 | +0.46(+1.84%) |
Dec 31, 2010 | 25.48 | 25.65 | 25.02 | 25.03 | 345,170 | -0.50(-1.97%) |
Dec 30, 2010 | 25.53 | 25.70 | 25.44 | 25.53 | 158,422 | +0.01(+0.03%) |
Dec 29, 2010 | 25.46 | 25.57 | 25.36 | 25.53 | 133,485 | +0.16(+0.62%) |
Dec 28, 2010 | 25.37 | 25.43 | 25.14 | 25.37 | 162,900 | +0.08(+0.31%) |
Dec 27, 2010 | 25.00 | 25.38 | 24.83 | 25.29 | 193,268 | +0.18(+0.71%) |
Dec 23, 2010 | 24.75 | 25.23 | 24.75 | 25.12 | 350,774 | +0.44(+1.78%) |
Dec 22, 2010 | 24.73 | 25.02 | 24.42 | 24.68 | 460,231 | -0.01(-0.06%) |
Dec 21, 2010 | 24.38 | 24.74 | 24.22 | 24.69 | 432,603 | +0.45(+1.87%) |
Dec 20, 2010 | 24.63 | 24.78 | 24.03 | 24.24 | 576,652 | -0.33(-1.33%) |
Dec 17, 2010 | 24.85 | 24.85 | 24.51 | 24.56 | 627,305 | -0.29(-1.17%) |
Dec 16, 2010 | 24.95 | 25.14 | 24.73 | 24.85 | 657,118 | -0.06(-0.23%) |
Dec 15, 2010 | 25.21 | 25.42 | 24.67 | 24.91 | 716,326 | -0.38(-1.49%) |
Dec 14, 2010 | 25.69 | 25.70 | 25.16 | 25.29 | 478,327 | -0.31(-1.19%) |
Dec 13, 2010 | 26.02 | 26.02 | 25.54 | 25.59 | 286,008 | -0.30(-1.15%) |
Dec 10, 2010 | 25.59 | 26.00 | 25.51 | 25.89 | 318,528 | +0.34(+1.35%) |
Dec 09, 2010 | 25.40 | 25.59 | 25.24 | 25.54 | 321,097 | +0.29(+1.14%) |
Dec 08, 2010 | 24.90 | 25.28 | 24.81 | 25.26 | 464,482 | +0.41(+1.64%) |
Dec 07, 2010 | 24.99 | 25.16 | 24.79 | 24.85 | 290,061 | +0.18(+0.74%) |
Dec 06, 2010 | 24.62 | 24.86 | 24.51 | 24.66 | 267,584 | +0.04(+0.14%) |
Dec 03, 2010 | 24.37 | 24.73 | 24.37 | 24.63 | 363,144 | +0.14(+0.57%) |
Dec 02, 2010 | 24.26 | 24.59 | 24.21 | 24.49 | 318,995 | +0.29(+1.19%) |
Dec 01, 2010 | 23.73 | 24.42 | 23.66 | 24.20 | 382,596 | +0.84(+3.62%) |
Nov 30, 2010 | 23.27 | 23.65 | 23.27 | 23.35 | 372,253 | -0.16(-0.69%) |
Nov 29, 2010 | 23.33 | 23.59 | 23.02 | 23.52 | 361,848 | +0.01(+0.03%) |
Nov 26, 2010 | 23.38 | 23.63 | 23.35 | 23.51 | 91,194 | -0.08(-0.33%) |
Nov 24, 2010 | 23.13 | 23.59 | 23.59 | 23.59 | 295,588 | +0.63(+2.76%) |
Nov 23, 2010 | 22.87 | 23.03 | 22.60 | 22.95 | 278,410 | -0.15(-0.64%) |
Nov 22, 2010 | 23.02 | 23.20 | 22.76 | 23.10 | 340,267 | +0.11(+0.46%) |
Nov 19, 2010 | 22.79 | 23.01 | 22.74 | 23.00 | 188,613 | +0.14(+0.62%) |
Nov 18, 2010 | 22.92 | 23.21 | 22.78 | 22.85 | 261,280 | +0.28(+1.25%) |
Nov 17, 2010 | 22.56 | 22.81 | 22.33 | 22.57 | 345,943 | +0.09(+0.41%) |
Nov 16, 2010 | 22.57 | 22.93 | 22.28 | 22.48 | 541,596 | -0.32(-1.42%) |
Nov 15, 2010 | 22.78 | 23.05 | 22.67 | 22.81 | 294,193 | +0.18(+0.78%) |
Nov 12, 2010 | 22.69 | 22.90 | 22.50 | 22.63 | 327,986 | -0.25(-1.08%) |
Nov 11, 2010 | 22.66 | 23.02 | 22.60 | 22.88 | 340,900 | -0.09(-0.40%) |
Nov 10, 2010 | 22.83 | 23.04 | 22.60 | 22.97 | 317,480 | +0.19(+0.83%) |
Nov 09, 2010 | 23.23 | 23.30 | 22.69 | 22.78 | 354,948 | -0.35(-1.52%) |
Nov 08, 2010 | 23.43 | 23.47 | 22.82 | 23.13 | 428,092 | -0.41(-1.74%) |
Nov 05, 2010 | 23.45 | 23.68 | 23.40 | 23.54 | 401,476 | +0.12(+0.51%) |
Nov 04, 2010 | 23.09 | 23.47 | 23.07 | 23.42 | 550,150 | +0.55(+2.40%) |
Nov 03, 2010 | 22.90 | 23.03 | 22.43 | 22.87 | 421,681 | +0.02(+0.09%) |
Nov 02, 2010 | 22.66 | 22.93 | 22.57 | 22.85 | 263,468 | +0.45(+2.01%) |