Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.99 | 23.06 | 22.90 | 23.00 | 12,078 | +0.20(+0.88%) |
Jan 28, 2011 | 23.03 | 23.03 | 22.67 | 22.80 | 77,510 | -0.30(-1.30%) |
Jan 27, 2011 | 23.11 | 23.14 | 22.90 | 23.10 | 18,802 | -0.01(-0.04%) |
Jan 26, 2011 | 22.97 | 23.20 | 22.97 | 23.11 | 15,058 | +0.01(+0.04%) |
Jan 25, 2011 | 23.13 | 23.15 | 22.98 | 23.10 | 17,864 | -0.05(-0.22%) |
Jan 24, 2011 | 23.16 | 23.18 | 22.97 | 23.15 | 6,957 | -0.27(-1.15%) |
Jan 21, 2011 | 23.50 | 23.54 | 23.40 | 23.42 | 16,386 | -0.02(-0.09%) |
Jan 20, 2011 | 23.57 | 23.64 | 23.40 | 23.44 | 8,823 | -0.36(-1.51%) |
Jan 19, 2011 | 23.84 | 23.89 | 23.75 | 23.80 | 8,555 | -0.06(-0.25%) |
Jan 18, 2011 | 23.84 | 23.86 | 23.73 | 23.86 | 11,360 | -0.18(-0.75%) |
Jan 14, 2011 | 23.96 | 24.16 | 23.96 | 24.04 | 5,673 | -0.11(-0.46%) |
Jan 13, 2011 | 24.20 | 24.35 | 24.15 | 24.15 | 11,533 | -0.15(-0.62%) |
Jan 12, 2011 | 24.21 | 24.43 | 24.20 | 24.30 | 18,957 | +0.70(+2.97%) |
Jan 11, 2011 | 23.35 | 23.63 | 23.35 | 23.60 | 3,296 | +0.25(+1.07%) |
Jan 10, 2011 | 23.45 | 23.45 | 23.35 | 23.35 | 6,161 | -0.31(-1.31%) |
Jan 07, 2011 | 23.61 | 23.88 | 23.61 | 23.66 | 4,721 | -0.04(-0.17%) |
Jan 06, 2011 | 23.92 | 23.92 | 23.70 | 23.70 | 15,107 | -0.14(-0.59%) |
Jan 05, 2011 | 23.96 | 23.99 | 23.84 | 23.84 | 6,227 | -0.05(-0.21%) |
Jan 04, 2011 | 23.99 | 23.99 | 23.84 | 23.89 | 15,360 | +0.59(+2.53%) |
Jan 03, 2011 | 23.27 | 23.30 | 23.05 | 23.30 | 2,741 | +0.45(+1.97%) |
Dec 31, 2010 | 22.84 | 22.85 | 22.77 | 22.85 | 9,961 | +0.09(+0.40%) |
Dec 30, 2010 | 22.71 | 22.92 | 22.71 | 22.76 | 7,329 | -0.20(-0.87%) |
Dec 29, 2010 | 22.91 | 22.96 | 22.75 | 22.96 | 11,533 | +0.31(+1.37%) |
Dec 28, 2010 | 22.64 | 22.65 | 22.53 | 22.65 | 8,887 | -0.04(-0.18%) |
Dec 27, 2010 | 22.52 | 22.69 | 22.52 | 22.69 | 10,273 | +0.07(+0.31%) |
Dec 23, 2010 | 22.73 | 22.73 | 22.61 | 22.62 | 10,142 | -0.48(-2.08%) |
Dec 22, 2010 | 23.14 | 23.14 | 22.87 | 23.10 | 9,459 | +0.06(+0.26%) |
Dec 21, 2010 | 23.15 | 23.15 | 22.85 | 23.04 | 10,651 | +0.74(+3.32%) |
Dec 20, 2010 | 22.31 | 22.55 | 22.30 | 22.30 | 31,245 | -0.35(-1.55%) |
Dec 17, 2010 | 22.52 | 22.72 | 22.52 | 22.65 | 11,311 | +0.15(+0.67%) |
Dec 16, 2010 | 22.39 | 22.68 | 22.39 | 22.50 | 18,416 | -0.65(-2.81%) |
Dec 15, 2010 | 23.20 | 23.20 | 22.91 | 23.15 | 13,976 | -0.49(-2.07%) |
Dec 14, 2010 | 23.69 | 23.69 | 23.43 | 23.64 | 12,920 | +0.16(+0.68%) |
Dec 13, 2010 | 23.60 | 23.60 | 23.45 | 23.48 | 10,315 | +0.03(+0.13%) |
Dec 10, 2010 | 23.27 | 23.45 | 23.27 | 23.45 | 12,198 | +0.15(+0.64%) |
Dec 09, 2010 | 23.25 | 23.44 | 23.25 | 23.30 | 7,752 | -0.05(-0.21%) |
Dec 08, 2010 | 23.47 | 23.47 | 23.20 | 23.35 | 20,711 | -0.19(-0.81%) |
Dec 07, 2010 | 23.55 | 23.55 | 23.45 | 23.54 | 9,335 | +0.26(+1.12%) |
Dec 06, 2010 | 23.15 | 23.33 | 23.15 | 23.28 | 5,138 | -0.52(-2.18%) |
Dec 03, 2010 | 23.75 | 23.80 | 23.65 | 23.80 | 5,140 | +0.05(+0.21%) |
Dec 02, 2010 | 23.62 | 23.75 | 23.35 | 23.75 | 8,564 | +0.41(+1.76%) |
Dec 01, 2010 | 23.33 | 23.37 | 23.25 | 23.34 | 20,165 | +0.59(+2.59%) |
Nov 30, 2010 | 22.89 | 22.90 | 22.68 | 22.75 | 4,314 | -0.24(-1.04%) |
Nov 29, 2010 | 23.00 | 23.00 | 22.85 | 22.99 | 13,758 | +0.51(+2.27%) |
Nov 26, 2010 | 22.56 | 22.56 | 22.38 | 22.48 | 4,489 | -0.53(-2.30%) |
Nov 24, 2010 | 23.13 | 23.01 | 23.01 | 23.01 | 7,810 | +0.31(+1.37%) |
Nov 23, 2010 | 22.70 | 22.70 | 22.56 | 22.70 | 18,047 | -0.75(-3.20%) |
Nov 22, 2010 | 23.39 | 23.46 | 23.34 | 23.45 | 6,359 | -0.10(-0.42%) |
Nov 19, 2010 | 23.50 | 23.70 | 23.40 | 23.55 | 30,513 | -0.29(-1.22%) |
Nov 18, 2010 | 23.74 | 23.87 | 23.65 | 23.84 | 159,680 | +1.12(+4.93%) |
Nov 17, 2010 | 22.87 | 22.90 | 22.72 | 22.72 | 13,165 | -0.55(-2.36%) |
Nov 16, 2010 | 23.58 | 23.61 | 23.20 | 23.27 | 11,477 | -0.53(-2.23%) |
Nov 15, 2010 | 23.65 | 23.91 | 23.64 | 23.80 | 7,423 | -0.20(-0.83%) |
Nov 12, 2010 | 24.33 | 24.45 | 24.00 | 24.00 | 9,661 | -0.34(-1.40%) |
Nov 11, 2010 | 24.30 | 24.45 | 24.30 | 24.34 | 12,988 | -0.51(-2.05%) |
Nov 10, 2010 | 25.01 | 25.01 | 24.70 | 24.85 | 8,435 | +0.05(+0.20%) |
Nov 09, 2010 | 25.10 | 25.10 | 24.80 | 24.80 | 6,270 | -0.57(-2.25%) |
Nov 08, 2010 | 25.55 | 25.55 | 25.25 | 25.37 | 12,354 | +0.72(+2.92%) |
Nov 05, 2010 | 24.67 | 24.88 | 24.65 | 24.65 | 6,683 | +0.51(+2.11%) |
Nov 04, 2010 | 24.00 | 24.15 | 23.95 | 24.14 | 32,901 | +0.89(+3.83%) |
Nov 03, 2010 | 23.00 | 23.25 | 23.00 | 23.25 | 46,463 | +0.40(+1.75%) |
Nov 02, 2010 | 22.85 | 22.85 | 22.58 | 22.85 | 10,086 | -0.03(-0.13%) |