Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.45 | 22.87 | 22.23 | 22.53 | 33,562 | +0.08(+0.36%) |
Jan 28, 2011 | 22.04 | 22.49 | 21.99 | 22.45 | 21,127 | +0.22(+0.99%) |
Jan 27, 2011 | 22.60 | 23.37 | 21.90 | 22.23 | 28,335 | -0.07(-0.31%) |
Jan 26, 2011 | 21.46 | 22.81 | 21.46 | 22.30 | 149,094 | +0.89(+4.16%) |
Jan 25, 2011 | 21.95 | 22.19 | 21.30 | 21.41 | 34,380 | -0.61(-2.77%) |
Jan 24, 2011 | 21.84 | 22.49 | 21.84 | 22.02 | 20,951 | -0.15(-0.68%) |
Jan 21, 2011 | 21.54 | 22.36 | 21.54 | 22.17 | 35,991 | +0.82(+3.84%) |
Jan 20, 2011 | 23.10 | 23.10 | 21.30 | 21.35 | 220,269 | -1.93(-8.29%) |
Jan 19, 2011 | 23.80 | 23.81 | 23.00 | 23.28 | 53,038 | -0.40(-1.69%) |
Jan 18, 2011 | 23.90 | 24.20 | 23.55 | 23.68 | 42,260 | -0.30(-1.25%) |
Jan 17, 2011 | 24.18 | 24.18 | 23.86 | 23.98 | 10,442 | -0.13(-0.54%) |
Jan 14, 2011 | 23.30 | 24.20 | 23.30 | 24.11 | 91,359 | +0.81(+3.48%) |
Jan 13, 2011 | 23.74 | 23.99 | 23.15 | 23.30 | 48,709 | -0.49(-2.06%) |
Jan 12, 2011 | 24.24 | 24.24 | 23.01 | 23.79 | 46,123 | -0.09(-0.38%) |
Jan 11, 2011 | 23.47 | 24.00 | 23.47 | 23.88 | 66,849 | +0.57(+2.45%) |
Jan 10, 2011 | 23.01 | 23.31 | 21.95 | 23.31 | 105,662 | -0.20(-0.85%) |
Jan 07, 2011 | 24.45 | 24.45 | 23.50 | 23.51 | 90,481 | -0.94(-3.84%) |
Jan 06, 2011 | 25.50 | 25.50 | 24.29 | 24.45 | 20,305 | -1.04(-4.08%) |
Jan 05, 2011 | 26.08 | 26.16 | 25.46 | 25.49 | 26,714 | -0.65(-2.49%) |
Jan 04, 2011 | 26.34 | 26.44 | 25.74 | 26.14 | 65,477 | -0.20(-0.76%) |
Dec 31, 2010 | 26.03 | 26.50 | 25.89 | 26.34 | 12,844 | +0.20(+0.77%) |
Dec 30, 2010 | 25.81 | 26.21 | 25.62 | 26.14 | 16,704 | +0.40(+1.55%) |
Dec 29, 2010 | 25.01 | 25.94 | 25.01 | 25.74 | 20,130 | +0.15(+0.59%) |
Dec 24, 2010 | 25.70 | 25.70 | 25.59 | 25.59 | 415 | +0.05(+0.20%) |
Dec 23, 2010 | 25.14 | 25.54 | 25.00 | 25.54 | 24,967 | +0.34(+1.35%) |
Dec 22, 2010 | 25.50 | 25.52 | 25.04 | 25.20 | 26,382 | -0.28(-1.10%) |
Dec 21, 2010 | 25.14 | 25.68 | 25.14 | 25.48 | 29,509 | +0.30(+1.19%) |
Dec 20, 2010 | 25.55 | 25.66 | 25.18 | 25.18 | 27,684 | -0.34(-1.33%) |
Dec 17, 2010 | 24.55 | 26.27 | 24.55 | 25.52 | 177,842 | +0.85(+3.45%) |
Dec 16, 2010 | 24.75 | 25.00 | 24.38 | 24.67 | 50,831 | -0.33(-1.32%) |
Dec 15, 2010 | 25.20 | 25.20 | 24.75 | 25.00 | 39,243 | -0.24(-0.95%) |
Dec 14, 2010 | 25.35 | 25.45 | 25.00 | 25.24 | 55,813 | -0.19(-0.75%) |
Dec 13, 2010 | 26.18 | 26.18 | 25.29 | 25.43 | 63,566 | -0.07(-0.27%) |
Dec 10, 2010 | 25.34 | 25.68 | 25.01 | 25.50 | 37,238 | +0.02(+0.08%) |
Dec 09, 2010 | 26.87 | 26.87 | 25.16 | 25.48 | 79,895 | -0.94(-3.56%) |
Dec 08, 2010 | 26.81 | 26.81 | 25.11 | 26.42 | 105,915 | -0.57(-2.11%) |
Dec 07, 2010 | 26.03 | 27.09 | 26.03 | 26.99 | 126,887 | +1.09(+4.21%) |
Dec 06, 2010 | 25.66 | 25.90 | 25.41 | 25.90 | 30,141 | +0.47(+1.85%) |
Dec 03, 2010 | 24.88 | 25.43 | 24.78 | 25.43 | 85,388 | +0.55(+2.21%) |
Dec 02, 2010 | 24.40 | 25.38 | 24.40 | 24.88 | 55,729 | +0.06(+0.24%) |
Dec 01, 2010 | 26.00 | 26.25 | 24.48 | 24.82 | 122,509 | -1.13(-4.35%) |
Nov 30, 2010 | 25.57 | 25.96 | 25.53 | 25.95 | 126,550 | +0.37(+1.45%) |
Nov 29, 2010 | 25.89 | 25.89 | 25.37 | 25.58 | 118,421 | -0.12(-0.47%) |
Nov 26, 2010 | 24.83 | 25.84 | 24.56 | 25.70 | 92,863 | +0.87(+3.50%) |
Nov 25, 2010 | 24.75 | 24.89 | 24.75 | 24.83 | 27,660 | +0.08(+0.32%) |
Nov 24, 2010 | 24.22 | 24.76 | 24.22 | 24.75 | 58,658 | +0.63(+2.61%) |
Nov 23, 2010 | 24.71 | 24.71 | 24.10 | 24.12 | 48,451 | -0.60(-2.43%) |
Nov 22, 2010 | 24.14 | 24.77 | 24.10 | 24.72 | 63,089 | +0.29(+1.19%) |
Nov 19, 2010 | 24.83 | 24.83 | 24.16 | 24.43 | 40,280 | -0.12(-0.49%) |
Nov 18, 2010 | 24.55 | 24.67 | 24.19 | 24.55 | 32,708 | +0.19(+0.78%) |
Nov 17, 2010 | 24.74 | 24.74 | 24.04 | 24.36 | 65,858 | +0.07(+0.29%) |
Nov 16, 2010 | 24.20 | 24.43 | 23.90 | 24.29 | 60,317 | +0.16(+0.66%) |
Nov 15, 2010 | 24.30 | 24.38 | 23.90 | 24.13 | 52,964 | -0.26(-1.07%) |
Nov 12, 2010 | 24.07 | 24.63 | 24.07 | 24.39 | 49,837 | -0.45(-1.81%) |
Nov 11, 2010 | 24.30 | 24.89 | 24.30 | 24.84 | 30,607 | +0.04(+0.16%) |
Nov 10, 2010 | 24.60 | 25.00 | 23.94 | 24.80 | 33,786 | +0.15(+0.61%) |
Nov 09, 2010 | 25.89 | 25.89 | 24.46 | 24.65 | 44,821 | -1.15(-4.46%) |
Nov 08, 2010 | 25.97 | 25.97 | 25.02 | 25.80 | 62,257 | -0.18(-0.69%) |
Nov 05, 2010 | 25.80 | 26.21 | 25.70 | 25.98 | 103,858 | +0.06(+0.23%) |
Nov 04, 2010 | 25.60 | 26.27 | 25.25 | 25.92 | 202,029 | +0.42(+1.65%) |
Nov 03, 2010 | 25.65 | 25.75 | 25.11 | 25.50 | 37,093 | -0.01(-0.04%) |
Nov 02, 2010 | 25.01 | 25.63 | 25.00 | 25.51 | 67,841 | +0.26(+1.03%) |