Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.34 | 23.49 | 23.10 | 23.19 | 199,582 | +0.01(+0.02%) |
Jan 28, 2011 | 23.54 | 23.57 | 23.11 | 23.18 | 226,222 | -0.43(-1.80%) |
Jan 27, 2011 | 23.78 | 23.82 | 23.57 | 23.61 | 134,356 | -0.22(-0.92%) |
Jan 26, 2011 | 23.49 | 23.91 | 23.38 | 23.83 | 215,736 | +0.30(+1.30%) |
Jan 25, 2011 | 23.27 | 23.52 | 23.18 | 23.52 | 256,494 | +0.11(+0.47%) |
Jan 24, 2011 | 23.66 | 23.91 | 23.41 | 23.41 | 357,932 | -0.59(-2.44%) |
Jan 21, 2011 | 24.41 | 24.41 | 23.97 | 24.00 | 178,714 | -0.23(-0.95%) |
Jan 20, 2011 | 24.25 | 24.37 | 24.15 | 24.23 | 218,102 | -0.01(-0.04%) |
Jan 19, 2011 | 24.39 | 24.59 | 24.18 | 24.24 | 291,306 | -0.15(-0.62%) |
Jan 18, 2011 | 24.02 | 24.45 | 23.86 | 24.39 | 183,796 | +0.22(+0.91%) |
Jan 14, 2011 | 23.93 | 24.20 | 23.75 | 24.17 | 236,262 | +0.30(+1.26%) |
Jan 13, 2011 | 23.64 | 23.87 | 23.64 | 23.87 | 165,284 | +0.17(+0.70%) |
Jan 12, 2011 | 23.87 | 23.88 | 23.61 | 23.70 | 130,220 | +0.06(+0.27%) |
Jan 11, 2011 | 23.59 | 23.80 | 23.53 | 23.64 | 142,628 | +0.08(+0.34%) |
Jan 10, 2011 | 23.50 | 23.71 | 23.36 | 23.56 | 261,490 | -0.07(-0.28%) |
Jan 07, 2011 | 23.91 | 23.91 | 23.31 | 23.62 | 127,958 | -0.22(-0.92%) |
Jan 06, 2011 | 24.00 | 24.27 | 23.75 | 23.84 | 253,930 | -0.09(-0.36%) |
Jan 05, 2011 | 23.62 | 23.98 | 23.57 | 23.93 | 150,456 | +0.29(+1.21%) |
Jan 04, 2011 | 24.16 | 24.36 | 23.52 | 23.64 | 229,174 | -0.57(-2.33%) |
Jan 03, 2011 | 23.41 | 24.33 | 23.39 | 24.21 | 443,546 | +0.56(+2.37%) |
Dec 31, 2010 | 24.00 | 24.11 | 23.64 | 23.65 | 222,306 | -0.35(-1.44%) |
Dec 30, 2010 | 24.15 | 24.30 | 24.00 | 24.00 | 189,318 | -0.24(-1.01%) |
Dec 29, 2010 | 24.46 | 24.50 | 24.23 | 24.24 | 122,660 | -0.22(-0.90%) |
Dec 28, 2010 | 24.50 | 24.68 | 24.32 | 24.46 | 87,244 | -0.02(-0.10%) |
Dec 27, 2010 | 24.41 | 24.54 | 24.32 | 24.48 | 109,040 | +0.03(+0.12%) |
Dec 23, 2010 | 24.31 | 24.52 | 24.31 | 24.45 | 133,838 | +0.08(+0.33%) |
Dec 22, 2010 | 24.61 | 24.61 | 24.36 | 24.38 | 176,902 | -0.14(-0.57%) |
Dec 21, 2010 | 24.61 | 24.71 | 24.50 | 24.52 | 157,904 | -0.09(-0.39%) |
Dec 20, 2010 | 24.85 | 24.91 | 24.57 | 24.61 | 212,652 | -0.25(-0.99%) |
Dec 17, 2010 | 24.39 | 24.93 | 24.18 | 24.86 | 669,160 | +0.51(+2.09%) |
Dec 16, 2010 | 23.90 | 24.38 | 23.71 | 24.34 | 297,576 | +0.42(+1.78%) |
Dec 15, 2010 | 24.04 | 24.57 | 23.79 | 23.92 | 767,094 | -0.31(-1.30%) |
Dec 14, 2010 | 24.03 | 24.51 | 23.93 | 24.23 | 321,026 | +0.28(+1.17%) |
Dec 13, 2010 | 24.12 | 24.18 | 23.91 | 23.95 | 419,818 | -0.09(-0.35%) |
Dec 10, 2010 | 23.88 | 24.12 | 23.84 | 24.04 | 314,334 | +0.15(+0.63%) |
Dec 09, 2010 | 24.06 | 24.23 | 23.75 | 23.89 | 345,868 | +0.05(+0.19%) |
Dec 08, 2010 | 23.81 | 23.96 | 23.66 | 23.84 | 721,794 | -0.01(-0.03%) |
Dec 07, 2010 | 23.42 | 24.35 | 23.33 | 23.85 | 719,506 | +0.69(+2.97%) |
Dec 06, 2010 | 22.60 | 23.36 | 22.57 | 23.16 | 383,942 | +0.49(+2.18%) |
Dec 03, 2010 | 22.52 | 22.73 | 22.52 | 22.67 | 453,110 | +0.15(+0.67%) |
Dec 02, 2010 | 22.45 | 22.68 | 22.34 | 22.52 | 312,898 | +0.14(+0.63%) |
Dec 01, 2010 | 21.93 | 22.48 | 21.91 | 22.38 | 349,158 | +0.70(+3.20%) |
Nov 30, 2010 | 21.59 | 21.74 | 21.41 | 21.68 | 644,506 | +0.03(+0.14%) |
Nov 29, 2010 | 21.71 | 21.92 | 21.40 | 21.66 | 236,470 | -0.21(-0.96%) |
Nov 26, 2010 | 21.89 | 22.00 | 21.84 | 21.86 | 32,932 | -0.19(-0.86%) |
Nov 24, 2010 | 21.59 | 22.05 | 22.05 | 22.05 | 171,214 | +0.59(+2.72%) |
Nov 23, 2010 | 21.16 | 21.52 | 21.14 | 21.47 | 130,238 | +0.04(+0.19%) |
Nov 22, 2010 | 21.41 | 21.57 | 21.30 | 21.43 | 291,752 | -0.16(-0.74%) |
Nov 19, 2010 | 21.55 | 21.76 | 21.38 | 21.59 | 124,828 | +0.05(+0.23%) |
Nov 18, 2010 | 21.45 | 21.77 | 21.43 | 21.54 | 267,020 | +0.31(+1.48%) |
Nov 17, 2010 | 21.18 | 21.33 | 21.04 | 21.23 | 254,628 | +0.07(+0.33%) |
Nov 16, 2010 | 21.27 | 21.50 | 21.02 | 21.16 | 253,960 | -0.32(-1.51%) |
Nov 15, 2010 | 21.50 | 21.65 | 21.30 | 21.48 | 105,748 | +0.14(+0.63%) |
Nov 12, 2010 | 21.40 | 21.60 | 21.27 | 21.34 | 217,200 | -0.28(-1.27%) |
Nov 11, 2010 | 21.36 | 21.71 | 21.32 | 21.62 | 194,438 | +0.09(+0.42%) |
Nov 10, 2010 | 21.65 | 21.73 | 21.41 | 21.53 | 529,316 | -0.21(-0.99%) |
Nov 09, 2010 | 21.66 | 21.93 | 21.54 | 21.75 | 301,454 | +0.08(+0.37%) |
Nov 08, 2010 | 21.50 | 21.67 | 21.38 | 21.66 | 273,596 | -0.02(-0.07%) |
Nov 05, 2010 | 21.93 | 22.02 | 21.55 | 21.68 | 210,690 | -0.40(-1.81%) |
Nov 04, 2010 | 21.50 | 22.08 | 21.50 | 22.08 | 228,202 | +0.60(+2.82%) |
Nov 03, 2010 | 21.43 | 21.60 | 21.24 | 21.48 | 333,748 | +0.00(+0.00%) |
Nov 02, 2010 | 21.57 | 21.66 | 21.38 | 21.48 | 518,206 | -0.04(-0.16%) |