Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.19 | 25.28 | 23.98 | 24.98 | 914,767 | +1.03(+4.32%) |
Jan 28, 2011 | 26.24 | 26.54 | 23.75 | 23.95 | 1,270,068 | -2.08(-7.98%) |
Jan 27, 2011 | 25.89 | 26.73 | 25.07 | 26.02 | 1,118,724 | +0.55(+2.18%) |
Jan 26, 2011 | 27.65 | 28.16 | 25.38 | 25.47 | 2,504,021 | -1.28(-4.79%) |
Jan 25, 2011 | 29.94 | 30.23 | 26.28 | 26.75 | 2,218,219 | -3.50(-11.57%) |
Jan 24, 2011 | 28.31 | 30.47 | 28.04 | 30.25 | 1,610,378 | +2.35(+8.44%) |
Jan 21, 2011 | 27.63 | 28.14 | 27.51 | 27.90 | 703,384 | +0.32(+1.14%) |
Jan 20, 2011 | 26.79 | 28.18 | 26.06 | 27.58 | 1,239,243 | -0.13(-0.48%) |
Jan 19, 2011 | 27.53 | 28.42 | 26.91 | 27.72 | 1,698,882 | +0.24(+0.87%) |
Jan 18, 2011 | 25.68 | 27.74 | 25.37 | 27.48 | 1,313,785 | +2.01(+7.89%) |
Jan 14, 2011 | 25.65 | 25.93 | 24.64 | 25.47 | 1,072,955 | -0.59(-2.28%) |
Jan 13, 2011 | 26.25 | 26.77 | 25.26 | 26.06 | 1,071,451 | -0.19(-0.73%) |
Jan 12, 2011 | 25.08 | 26.65 | 25.08 | 26.25 | 1,575,081 | +1.44(+5.78%) |
Jan 11, 2011 | 24.98 | 25.36 | 24.06 | 24.82 | 1,289,056 | +0.35(+1.45%) |
Jan 10, 2011 | 22.63 | 24.54 | 22.63 | 24.47 | 2,113,468 | +1.96(+8.72%) |
Jan 07, 2011 | 21.54 | 22.54 | 21.20 | 22.50 | 1,316,291 | +1.08(+5.05%) |
Jan 06, 2011 | 20.54 | 21.96 | 20.53 | 21.42 | 1,058,546 | +0.77(+3.71%) |
Jan 05, 2011 | 19.35 | 20.71 | 19.35 | 20.66 | 762,067 | +1.01(+5.16%) |
Jan 04, 2011 | 19.82 | 19.87 | 18.99 | 19.64 | 337,599 | -0.08(-0.39%) |
Jan 03, 2011 | 19.63 | 20.01 | 19.28 | 19.72 | 448,487 | +0.47(+2.44%) |
Dec 31, 2010 | 19.46 | 19.46 | 18.80 | 19.25 | 510,287 | -0.30(-1.52%) |
Dec 30, 2010 | 20.00 | 20.23 | 18.86 | 19.55 | 923,796 | -0.35(-1.78%) |
Dec 29, 2010 | 20.15 | 20.15 | 19.75 | 19.90 | 441,945 | -0.13(-0.67%) |
Dec 28, 2010 | 20.81 | 20.89 | 19.72 | 20.04 | 600,831 | -0.69(-3.32%) |
Dec 27, 2010 | 21.16 | 21.19 | 20.61 | 20.72 | 284,937 | -0.58(-2.74%) |
Dec 23, 2010 | 20.96 | 21.47 | 20.58 | 21.31 | 568,153 | +0.41(+1.97%) |
Dec 22, 2010 | 21.40 | 21.54 | 20.41 | 20.90 | 610,874 | -0.44(-2.06%) |
Dec 21, 2010 | 20.69 | 21.92 | 20.66 | 21.34 | 1,351,523 | +0.68(+3.29%) |
Dec 20, 2010 | 21.02 | 21.16 | 20.23 | 20.66 | 581,428 | -0.39(-1.86%) |
Dec 17, 2010 | 20.46 | 21.05 | 20.10 | 21.05 | 728,003 | +0.49(+2.37%) |
Dec 16, 2010 | 20.77 | 20.82 | 20.09 | 20.56 | 441,209 | -0.06(-0.28%) |
Dec 15, 2010 | 20.53 | 21.29 | 20.51 | 20.62 | 647,562 | +0.06(+0.28%) |
Dec 14, 2010 | 20.31 | 20.85 | 19.50 | 20.56 | 1,290,373 | +0.17(+0.85%) |
Dec 13, 2010 | 22.39 | 22.48 | 20.24 | 20.39 | 1,412,195 | -1.42(-6.49%) |
Dec 10, 2010 | 20.76 | 22.00 | 20.71 | 21.81 | 1,475,880 | +1.46(+7.20%) |
Dec 09, 2010 | 20.98 | 21.52 | 20.24 | 20.34 | 1,402,068 | +0.13(+0.66%) |
Dec 08, 2010 | 20.39 | 21.14 | 20.05 | 20.21 | 1,086,909 | -0.40(-1.95%) |
Dec 07, 2010 | 22.37 | 22.62 | 20.20 | 20.61 | 2,806,297 | -2.03(-8.96%) |
Dec 06, 2010 | 22.63 | 23.44 | 22.20 | 22.64 | 1,167,329 | -0.04(-0.17%) |
Dec 03, 2010 | 22.49 | 23.20 | 22.10 | 22.68 | 1,069,582 | +0.22(+0.98%) |
Dec 02, 2010 | 21.45 | 22.55 | 20.60 | 22.46 | 1,784,150 | +1.40(+6.63%) |
Dec 01, 2010 | 22.59 | 23.16 | 20.90 | 21.06 | 1,821,717 | -0.92(-4.18%) |
Nov 30, 2010 | 23.36 | 24.12 | 21.24 | 21.98 | 2,234,594 | -2.33(-9.60%) |
Nov 29, 2010 | 25.83 | 26.02 | 24.07 | 24.31 | 1,239,697 | -1.47(-5.71%) |
Nov 26, 2010 | 25.66 | 26.26 | 25.34 | 25.79 | 576,248 | -0.24(-0.92%) |
Nov 24, 2010 | 24.84 | 26.02 | 26.02 | 26.02 | 1,665,554 | +1.66(+6.79%) |
Nov 23, 2010 | 24.19 | 25.24 | 23.77 | 24.37 | 1,814,694 | -0.30(-1.20%) |
Nov 22, 2010 | 24.83 | 25.19 | 23.45 | 24.67 | 1,783,576 | -0.27(-1.07%) |
Nov 19, 2010 | 23.32 | 25.01 | 21.89 | 24.93 | 4,717,689 | +1.40(+5.93%) |
Nov 18, 2010 | 25.05 | 25.69 | 23.06 | 23.54 | 4,377,586 | -0.97(-3.94%) |
Nov 17, 2010 | 27.28 | 27.54 | 24.40 | 24.50 | 4,239,409 | -3.43(-12.26%) |
Nov 16, 2010 | 29.90 | 30.18 | 27.17 | 27.93 | 2,056,676 | -3.65(-11.55%) |
Nov 15, 2010 | 31.78 | 32.04 | 29.34 | 31.57 | 1,602,508 | +0.34(+1.10%) |
Nov 12, 2010 | 31.07 | 32.45 | 30.86 | 31.23 | 1,692,451 | -0.59(-1.86%) |
Nov 11, 2010 | 31.77 | 32.83 | 31.11 | 31.82 | 1,130,395 | -0.28(-0.86%) |
Nov 10, 2010 | 34.09 | 34.09 | 31.10 | 32.10 | 1,991,976 | -1.63(-4.82%) |
Nov 09, 2010 | 35.08 | 35.17 | 33.54 | 33.73 | 878,024 | -0.99(-2.84%) |
Nov 08, 2010 | 34.87 | 35.40 | 32.76 | 34.71 | 1,641,558 | +0.28(+0.81%) |
Nov 05, 2010 | 34.92 | 37.19 | 33.87 | 34.44 | 4,578,147 | -1.46(-4.08%) |
Nov 04, 2010 | 38.64 | 39.95 | 34.97 | 35.90 | 2,848,197 | -1.34(-3.60%) |
Nov 03, 2010 | 34.18 | 37.73 | 33.64 | 37.24 | 2,645,244 | +3.43(+10.16%) |
Nov 02, 2010 | 34.37 | 34.78 | 32.63 | 33.80 | 1,703,294 | +0.18(+0.54%) |