Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.02 | 23.09 | 22.84 | 22.92 | 41,282 | -0.16(-0.70%) |
Jan 28, 2011 | 23.89 | 23.89 | 23.06 | 23.08 | 69,401 | -0.85(-3.56%) |
Jan 27, 2011 | 24.06 | 24.06 | 23.83 | 23.93 | 102,829 | -0.77(-3.12%) |
Jan 26, 2011 | 24.62 | 24.71 | 24.25 | 24.70 | 121,259 | +1.43(+6.16%) |
Jan 25, 2011 | 23.28 | 23.42 | 23.07 | 23.27 | 49,747 | -0.21(-0.88%) |
Jan 24, 2011 | 23.28 | 23.48 | 23.07 | 23.48 | 87,624 | -0.24(-1.02%) |
Jan 21, 2011 | 24.18 | 24.18 | 23.69 | 23.72 | 71,498 | -0.47(-1.93%) |
Jan 20, 2011 | 24.02 | 24.27 | 23.92 | 24.19 | 126,858 | -1.19(-4.69%) |
Jan 19, 2011 | 25.73 | 25.83 | 25.33 | 25.38 | 83,456 | -1.20(-4.52%) |
Jan 18, 2011 | 26.38 | 26.58 | 26.20 | 26.58 | 81,932 | -0.60(-2.21%) |
Jan 14, 2011 | 26.98 | 27.18 | 26.88 | 27.18 | 60,667 | -0.24(-0.88%) |
Jan 13, 2011 | 27.61 | 27.61 | 27.37 | 27.42 | 26,034 | -0.30(-1.07%) |
Jan 12, 2011 | 27.52 | 27.73 | 27.43 | 27.71 | 37,625 | +0.26(+0.95%) |
Jan 11, 2011 | 26.85 | 27.45 | 26.85 | 27.45 | 84,833 | +0.99(+3.76%) |
Jan 10, 2011 | 26.34 | 26.46 | 26.07 | 26.46 | 105,090 | -1.13(-4.09%) |
Jan 07, 2011 | 27.86 | 28.04 | 27.41 | 27.59 | 55,146 | +0.10(+0.36%) |
Jan 06, 2011 | 27.73 | 27.80 | 27.41 | 27.49 | 46,585 | -0.39(-1.41%) |
Jan 05, 2011 | 27.79 | 28.13 | 27.69 | 27.88 | 68,473 | -0.41(-1.46%) |
Jan 04, 2011 | 28.33 | 28.33 | 27.85 | 28.30 | 42,504 | +0.37(+1.32%) |
Jan 03, 2011 | 27.87 | 27.98 | 27.76 | 27.93 | 43,140 | +0.60(+2.20%) |
Dec 31, 2010 | 27.38 | 27.50 | 27.19 | 27.33 | 19,213 | +0.18(+0.66%) |
Dec 30, 2010 | 27.19 | 27.32 | 26.94 | 27.15 | 135,584 | +0.90(+3.45%) |
Dec 29, 2010 | 26.17 | 26.25 | 25.98 | 26.25 | 44,590 | +0.40(+1.56%) |
Dec 28, 2010 | 26.07 | 26.07 | 25.71 | 25.84 | 19,931 | -0.27(-1.03%) |
Dec 27, 2010 | 26.25 | 26.25 | 25.98 | 26.11 | 47,355 | -0.06(-0.24%) |
Dec 23, 2010 | 26.32 | 26.32 | 26.04 | 26.17 | 69,180 | -0.90(-3.34%) |
Dec 22, 2010 | 27.32 | 27.32 | 26.98 | 27.08 | 129,288 | +1.29(+5.00%) |
Dec 21, 2010 | 25.68 | 25.79 | 25.48 | 25.79 | 64,391 | +0.26(+1.02%) |
Dec 20, 2010 | 25.50 | 25.81 | 25.35 | 25.53 | 126,399 | -0.54(-2.06%) |
Dec 17, 2010 | 26.02 | 26.17 | 25.85 | 26.07 | 96,887 | +0.82(+3.26%) |
Dec 16, 2010 | 25.16 | 25.39 | 25.00 | 25.24 | 89,883 | -0.64(-2.46%) |
Dec 15, 2010 | 26.15 | 26.24 | 25.82 | 25.88 | 51,947 | -0.97(-3.60%) |
Dec 14, 2010 | 26.88 | 27.06 | 26.79 | 26.85 | 98,003 | +0.44(+1.66%) |
Dec 13, 2010 | 26.51 | 26.56 | 26.33 | 26.41 | 115,836 | -0.73(-2.67%) |
Dec 10, 2010 | 27.01 | 27.13 | 26.70 | 27.13 | 113,213 | -1.07(-3.78%) |
Dec 09, 2010 | 28.31 | 28.31 | 28.00 | 28.20 | 95,403 | -1.42(-4.81%) |
Dec 08, 2010 | 29.85 | 29.86 | 29.41 | 29.62 | 57,991 | -0.84(-2.76%) |
Dec 07, 2010 | 30.93 | 30.93 | 30.38 | 30.46 | 55,158 | -0.62(-1.99%) |
Dec 06, 2010 | 31.08 | 31.13 | 30.88 | 31.08 | 34,252 | -1.15(-3.56%) |
Dec 03, 2010 | 32.09 | 32.26 | 31.94 | 32.23 | 18,383 | -0.18(-0.55%) |
Dec 02, 2010 | 31.84 | 32.41 | 31.84 | 32.41 | 31,024 | +0.14(+0.44%) |
Dec 01, 2010 | 32.25 | 32.43 | 32.11 | 32.27 | 61,064 | +0.18(+0.56%) |
Nov 30, 2010 | 32.17 | 32.47 | 32.05 | 32.09 | 89,740 | +0.51(+1.62%) |
Nov 29, 2010 | 31.47 | 31.75 | 31.20 | 31.58 | 100,661 | +0.46(+1.47%) |
Nov 26, 2010 | 30.99 | 31.44 | 30.99 | 31.12 | 48,983 | +0.04(+0.14%) |
Nov 24, 2010 | 30.81 | 31.07 | 31.07 | 31.07 | 55,817 | +1.23(+4.11%) |
Nov 23, 2010 | 30.27 | 30.27 | 29.69 | 29.85 | 85,624 | -1.14(-3.67%) |
Nov 22, 2010 | 31.00 | 31.02 | 30.57 | 30.98 | 50,879 | -0.05(-0.17%) |
Nov 19, 2010 | 31.07 | 31.10 | 30.67 | 31.04 | 52,239 | +0.76(+2.51%) |
Nov 18, 2010 | 30.36 | 30.52 | 30.16 | 30.28 | 62,635 | +0.70(+2.36%) |
Nov 17, 2010 | 29.33 | 29.71 | 29.12 | 29.58 | 72,864 | -0.50(-1.67%) |
Nov 16, 2010 | 30.83 | 30.83 | 29.92 | 30.08 | 129,018 | -1.14(-3.64%) |
Nov 15, 2010 | 31.49 | 31.66 | 31.21 | 31.22 | 39,473 | +0.30(+0.99%) |
Nov 12, 2010 | 31.44 | 31.44 | 30.84 | 30.91 | 85,470 | -1.88(-5.74%) |
Nov 11, 2010 | 32.77 | 32.81 | 32.53 | 32.79 | 24,466 | -0.04(-0.11%) |
Nov 10, 2010 | 32.63 | 32.85 | 32.38 | 32.83 | 75,512 | +1.70(+5.47%) |
Nov 09, 2010 | 31.79 | 31.84 | 31.13 | 31.13 | 98,218 | -0.72(-2.25%) |
Nov 08, 2010 | 31.75 | 31.92 | 31.52 | 31.84 | 39,833 | +0.19(+0.59%) |
Nov 05, 2010 | 31.55 | 31.80 | 31.55 | 31.66 | 32,356 | +0.21(+0.66%) |
Nov 04, 2010 | 31.35 | 31.45 | 31.15 | 31.45 | 73,592 | +1.08(+3.57%) |
Nov 03, 2010 | 30.08 | 30.37 | 29.85 | 30.37 | 58,441 | +0.11(+0.36%) |
Nov 02, 2010 | 30.40 | 30.45 | 30.12 | 30.26 | 65,105 | -0.78(-2.51%) |