Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.58 | 23.79 | 23.20 | 23.77 | 172,114 | +0.26(+1.12%) |
Jan 28, 2011 | 24.22 | 24.38 | 23.42 | 23.51 | 193,983 | -0.80(-3.27%) |
Jan 27, 2011 | 24.34 | 24.47 | 24.10 | 24.30 | 80,343 | +0.00(+0.00%) |
Jan 26, 2011 | 23.89 | 24.45 | 23.71 | 24.30 | 183,044 | +0.46(+1.93%) |
Jan 25, 2011 | 23.57 | 23.85 | 23.27 | 23.84 | 127,231 | +0.10(+0.42%) |
Jan 24, 2011 | 23.55 | 23.95 | 23.49 | 23.74 | 104,357 | +0.16(+0.69%) |
Jan 21, 2011 | 23.65 | 23.75 | 23.38 | 23.58 | 200,037 | +0.05(+0.19%) |
Jan 20, 2011 | 23.74 | 23.91 | 23.35 | 23.53 | 110,166 | -0.36(-1.51%) |
Jan 19, 2011 | 24.28 | 24.43 | 23.80 | 23.90 | 141,439 | -0.38(-1.56%) |
Jan 18, 2011 | 23.73 | 24.35 | 23.72 | 24.28 | 143,763 | +0.10(+0.41%) |
Jan 14, 2011 | 23.81 | 24.19 | 23.62 | 24.18 | 125,070 | +0.31(+1.29%) |
Jan 13, 2011 | 23.92 | 24.04 | 23.66 | 23.87 | 88,191 | -0.02(-0.08%) |
Jan 12, 2011 | 24.10 | 24.10 | 23.73 | 23.89 | 116,943 | +0.05(+0.19%) |
Jan 11, 2011 | 23.91 | 24.01 | 23.67 | 23.84 | 75,546 | -0.01(-0.04%) |
Jan 10, 2011 | 23.54 | 23.99 | 23.36 | 23.85 | 94,999 | +0.16(+0.69%) |
Jan 07, 2011 | 24.12 | 24.22 | 23.25 | 23.69 | 101,777 | -0.36(-1.50%) |
Jan 06, 2011 | 23.96 | 24.19 | 23.85 | 24.05 | 122,940 | +0.06(+0.26%) |
Jan 05, 2011 | 23.56 | 24.00 | 23.50 | 23.99 | 122,246 | +0.36(+1.53%) |
Jan 04, 2011 | 24.16 | 24.21 | 23.32 | 23.62 | 141,566 | -0.41(-1.69%) |
Jan 03, 2011 | 23.52 | 24.32 | 23.25 | 24.03 | 159,220 | +0.61(+2.63%) |
Dec 31, 2010 | 23.92 | 24.07 | 23.42 | 23.42 | 187,596 | -0.59(-2.45%) |
Dec 30, 2010 | 23.98 | 24.19 | 23.95 | 24.00 | 83,254 | +0.05(+0.23%) |
Dec 29, 2010 | 23.90 | 24.04 | 23.75 | 23.95 | 170,576 | +0.08(+0.34%) |
Dec 28, 2010 | 23.68 | 24.49 | 23.68 | 23.87 | 193,098 | -0.31(-1.27%) |
Dec 27, 2010 | 24.15 | 24.35 | 23.91 | 24.18 | 110,582 | -0.06(-0.26%) |
Dec 23, 2010 | 24.32 | 24.39 | 24.21 | 24.24 | 61,506 | -0.07(-0.30%) |
Dec 22, 2010 | 24.38 | 24.49 | 24.20 | 24.31 | 135,836 | -0.08(-0.33%) |
Dec 21, 2010 | 24.45 | 24.49 | 24.28 | 24.39 | 122,589 | +0.12(+0.48%) |
Dec 20, 2010 | 24.66 | 24.66 | 24.28 | 24.28 | 169,182 | -0.27(-1.09%) |
Dec 17, 2010 | 24.41 | 24.66 | 24.05 | 24.54 | 480,426 | +0.08(+0.31%) |
Dec 16, 2010 | 25.02 | 25.02 | 23.74 | 24.47 | 518,514 | -0.69(-2.73%) |
Dec 15, 2010 | 25.31 | 25.50 | 25.08 | 25.15 | 145,198 | -0.11(-0.43%) |
Dec 14, 2010 | 25.45 | 25.51 | 25.21 | 25.26 | 130,306 | -0.05(-0.18%) |
Dec 13, 2010 | 25.61 | 25.98 | 25.28 | 25.31 | 200,529 | -0.29(-1.13%) |
Dec 10, 2010 | 24.74 | 25.67 | 24.70 | 25.60 | 220,880 | +0.94(+3.81%) |
Dec 09, 2010 | 24.84 | 24.84 | 24.43 | 24.66 | 238,728 | +0.07(+0.29%) |
Dec 08, 2010 | 24.66 | 24.94 | 24.43 | 24.58 | 251,569 | +0.00(+0.00%) |
Dec 07, 2010 | 24.62 | 24.77 | 24.06 | 24.58 | 269,461 | +0.01(+0.04%) |
Dec 06, 2010 | 24.38 | 24.73 | 24.21 | 24.57 | 193,402 | +0.17(+0.70%) |
Dec 03, 2010 | 24.21 | 24.41 | 24.19 | 24.40 | 146,802 | +0.10(+0.41%) |
Dec 02, 2010 | 24.00 | 24.35 | 23.89 | 24.30 | 247,299 | +0.35(+1.47%) |
Dec 01, 2010 | 23.42 | 24.35 | 23.42 | 23.95 | 293,803 | +1.07(+4.66%) |
Nov 30, 2010 | 22.83 | 22.94 | 22.50 | 22.88 | 415,873 | -0.24(-1.06%) |
Nov 29, 2010 | 23.25 | 23.26 | 22.63 | 23.13 | 155,382 | -0.33(-1.43%) |
Nov 26, 2010 | 23.39 | 23.60 | 23.25 | 23.46 | 40,995 | -0.13(-0.54%) |
Nov 24, 2010 | 23.06 | 23.59 | 23.59 | 23.59 | 200,951 | +0.71(+3.08%) |
Nov 23, 2010 | 23.14 | 23.14 | 22.60 | 22.88 | 118,591 | -0.47(-2.01%) |
Nov 22, 2010 | 23.09 | 23.43 | 22.72 | 23.35 | 149,409 | +0.12(+0.50%) |
Nov 19, 2010 | 23.18 | 23.31 | 23.05 | 23.24 | 181,319 | +0.00(+0.00%) |
Nov 18, 2010 | 22.97 | 23.41 | 22.83 | 23.24 | 102,678 | +0.48(+2.10%) |
Nov 17, 2010 | 22.95 | 22.95 | 22.63 | 22.76 | 104,382 | -0.14(-0.59%) |
Nov 16, 2010 | 23.06 | 23.30 | 22.81 | 22.89 | 158,650 | -0.41(-1.78%) |
Nov 15, 2010 | 23.65 | 23.66 | 22.92 | 23.31 | 248,965 | -0.39(-1.63%) |
Nov 12, 2010 | 23.77 | 24.11 | 23.52 | 23.70 | 139,666 | -0.32(-1.35%) |
Nov 11, 2010 | 23.95 | 24.19 | 23.62 | 24.02 | 127,302 | -0.29(-1.19%) |
Nov 10, 2010 | 24.08 | 24.32 | 24.05 | 24.31 | 366,222 | +0.10(+0.41%) |
Nov 09, 2010 | 24.08 | 24.25 | 23.86 | 24.21 | 301,572 | +0.09(+0.37%) |
Nov 08, 2010 | 23.92 | 24.22 | 23.91 | 24.12 | 140,677 | +0.24(+1.02%) |
Nov 05, 2010 | 24.15 | 24.23 | 23.77 | 23.88 | 257,595 | -0.41(-1.70%) |
Nov 04, 2010 | 23.41 | 24.31 | 23.32 | 24.29 | 272,625 | +0.97(+4.17%) |
Nov 03, 2010 | 23.02 | 23.34 | 22.56 | 23.32 | 118,137 | +0.21(+0.90%) |
Nov 02, 2010 | 22.87 | 23.20 | 22.69 | 23.11 | 156,334 | +0.55(+2.43%) |