Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.76 | 22.76 | 21.84 | 22.25 | 7,646 | -0.23(-1.02%) |
Jan 28, 2011 | 23.24 | 23.45 | 22.27 | 22.48 | 12,497 | -0.76(-3.28%) |
Jan 27, 2011 | 22.30 | 23.39 | 22.30 | 23.24 | 3,642 | +0.01(+0.04%) |
Jan 26, 2011 | 22.94 | 23.79 | 22.51 | 23.23 | 20,135 | +0.48(+2.09%) |
Jan 25, 2011 | 22.12 | 23.17 | 21.93 | 22.75 | 42,332 | +0.88(+4.00%) |
Jan 24, 2011 | 21.61 | 22.52 | 21.61 | 21.88 | 42,778 | +0.30(+1.37%) |
Jan 21, 2011 | 21.94 | 21.94 | 21.24 | 21.58 | 18,113 | +0.04(+0.18%) |
Jan 20, 2011 | 21.73 | 22.07 | 21.17 | 21.55 | 19,022 | -0.32(-1.48%) |
Jan 19, 2011 | 22.19 | 22.19 | 21.82 | 21.87 | 16,912 | -0.25(-1.12%) |
Jan 18, 2011 | 21.89 | 22.62 | 21.89 | 22.12 | 13,853 | -0.55(-2.44%) |
Jan 14, 2011 | 22.59 | 22.67 | 22.15 | 22.67 | 4,416 | +0.16(+0.72%) |
Jan 13, 2011 | 22.63 | 22.75 | 22.41 | 22.51 | 4,161 | -0.31(-1.38%) |
Jan 12, 2011 | 22.96 | 23.22 | 22.49 | 22.82 | 8,820 | -0.01(-0.04%) |
Jan 11, 2011 | 21.50 | 22.83 | 21.50 | 22.83 | 18,163 | +1.33(+6.20%) |
Jan 10, 2011 | 21.85 | 21.91 | 21.50 | 21.50 | 27,029 | -0.47(-2.12%) |
Jan 07, 2011 | 22.48 | 22.48 | 21.85 | 21.96 | 44,282 | -0.31(-1.41%) |
Jan 06, 2011 | 23.12 | 23.27 | 22.03 | 22.28 | 52,809 | -0.66(-2.86%) |
Jan 05, 2011 | 23.87 | 23.87 | 22.31 | 22.94 | 13,548 | -0.17(-0.74%) |
Jan 04, 2011 | 24.47 | 24.47 | 23.11 | 23.11 | 9,124 | -1.36(-5.56%) |
Jan 03, 2011 | 23.96 | 24.59 | 23.88 | 24.47 | 5,941 | +0.77(+3.25%) |
Dec 31, 2010 | 24.38 | 24.68 | 23.57 | 23.70 | 5,312 | -0.71(-2.93%) |
Dec 30, 2010 | 24.62 | 24.85 | 24.40 | 24.41 | 6,713 | -0.10(-0.43%) |
Dec 29, 2010 | 24.83 | 24.88 | 24.52 | 24.52 | 4,308 | -0.24(-0.96%) |
Dec 28, 2010 | 24.94 | 25.69 | 24.64 | 24.75 | 10,045 | -0.04(-0.15%) |
Dec 27, 2010 | 24.44 | 24.79 | 24.34 | 24.79 | 4,380 | +0.63(+2.63%) |
Dec 23, 2010 | 24.62 | 24.71 | 23.98 | 24.16 | 11,153 | -0.31(-1.28%) |
Dec 22, 2010 | 24.71 | 24.77 | 24.38 | 24.47 | 14,471 | -0.31(-1.26%) |
Dec 21, 2010 | 24.97 | 24.97 | 22.67 | 24.78 | 15,565 | -0.13(-0.53%) |
Dec 20, 2010 | 23.97 | 25.16 | 23.41 | 24.91 | 26,157 | +1.31(+5.54%) |
Dec 17, 2010 | 23.27 | 23.95 | 22.51 | 23.61 | 60,668 | +0.34(+1.47%) |
Dec 16, 2010 | 23.49 | 23.81 | 23.22 | 23.26 | 14,176 | -0.23(-0.97%) |
Dec 15, 2010 | 22.41 | 23.57 | 22.41 | 23.49 | 5,637 | -0.02(-0.08%) |
Dec 14, 2010 | 23.49 | 23.63 | 22.90 | 23.51 | 10,207 | +0.22(+0.94%) |
Dec 13, 2010 | 23.03 | 23.58 | 23.03 | 23.29 | 18,315 | +0.43(+1.87%) |
Dec 10, 2010 | 22.45 | 23.20 | 22.39 | 22.87 | 13,359 | +0.39(+1.73%) |
Dec 09, 2010 | 21.73 | 22.61 | 21.54 | 22.48 | 17,188 | +0.95(+4.40%) |
Dec 08, 2010 | 21.32 | 21.70 | 21.32 | 21.53 | 12,066 | +0.11(+0.53%) |
Dec 07, 2010 | 21.41 | 21.63 | 21.07 | 21.42 | 9,754 | +0.29(+1.39%) |
Dec 06, 2010 | 20.84 | 21.25 | 20.55 | 21.12 | 15,184 | +0.16(+0.77%) |
Dec 03, 2010 | 19.48 | 21.09 | 19.46 | 20.96 | 73,922 | +0.63(+3.08%) |
Dec 02, 2010 | 19.53 | 20.37 | 19.51 | 20.34 | 18,956 | +0.88(+4.53%) |
Dec 01, 2010 | 19.21 | 19.65 | 19.09 | 19.46 | 20,835 | +0.40(+2.09%) |
Nov 30, 2010 | 19.28 | 19.44 | 18.91 | 19.06 | 22,966 | -0.45(-2.33%) |
Nov 29, 2010 | 19.33 | 19.70 | 19.11 | 19.51 | 9,106 | -0.01(-0.05%) |
Nov 26, 2010 | 19.45 | 19.58 | 19.32 | 19.52 | 1,389 | -0.07(-0.34%) |
Nov 24, 2010 | 19.20 | 19.59 | 19.59 | 19.59 | 11,254 | +0.45(+2.33%) |
Nov 23, 2010 | 19.19 | 19.40 | 17.98 | 19.14 | 21,593 | -0.42(-2.13%) |
Nov 22, 2010 | 19.71 | 19.85 | 19.38 | 19.56 | 7,712 | -0.22(-1.10%) |
Nov 19, 2010 | 20.17 | 20.24 | 19.77 | 19.78 | 13,058 | -0.52(-2.57%) |
Nov 18, 2010 | 20.31 | 20.40 | 19.98 | 20.30 | 9,714 | +0.28(+1.42%) |
Nov 17, 2010 | 19.99 | 20.41 | 19.99 | 20.01 | 6,585 | -0.36(-1.77%) |
Nov 16, 2010 | 20.59 | 20.59 | 20.11 | 20.37 | 13,719 | -0.37(-1.78%) |
Nov 15, 2010 | 20.83 | 20.99 | 20.57 | 20.74 | 6,832 | +0.10(+0.51%) |
Nov 12, 2010 | 20.96 | 21.03 | 20.64 | 20.64 | 15,048 | -0.50(-2.38%) |
Nov 11, 2010 | 20.90 | 21.16 | 20.90 | 21.14 | 5,639 | -0.06(-0.27%) |
Nov 10, 2010 | 21.43 | 21.54 | 21.00 | 21.20 | 25,497 | -0.13(-0.62%) |
Nov 09, 2010 | 21.78 | 22.10 | 20.82 | 21.33 | 25,119 | -0.48(-2.22%) |
Nov 08, 2010 | 21.70 | 22.23 | 21.70 | 21.81 | 10,907 | -0.34(-1.54%) |
Nov 05, 2010 | 22.74 | 23.31 | 21.81 | 22.16 | 72,063 | -0.59(-2.58%) |
Nov 04, 2010 | 21.15 | 22.77 | 21.03 | 22.74 | 47,549 | +2.08(+10.09%) |
Nov 03, 2010 | 19.66 | 21.57 | 19.38 | 20.66 | 48,460 | +1.07(+5.47%) |
Nov 02, 2010 | 18.16 | 19.79 | 18.07 | 19.59 | 49,331 | +1.80(+10.12%) |