Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.57 | 25.72 | 25.13 | 25.14 | 401,042 | -0.27(-1.05%) |
Jan 28, 2011 | 25.75 | 25.87 | 25.27 | 25.41 | 489,302 | -0.34(-1.31%) |
Jan 27, 2011 | 24.35 | 26.03 | 24.29 | 25.75 | 530,710 | +1.21(+4.93%) |
Jan 26, 2011 | 23.76 | 24.63 | 23.64 | 24.54 | 449,531 | +0.74(+3.12%) |
Jan 25, 2011 | 23.25 | 23.83 | 23.12 | 23.79 | 316,222 | +0.37(+1.56%) |
Jan 24, 2011 | 23.09 | 23.55 | 22.91 | 23.43 | 295,431 | +0.34(+1.46%) |
Jan 21, 2011 | 23.47 | 23.47 | 23.06 | 23.09 | 236,164 | -0.24(-1.02%) |
Jan 20, 2011 | 23.13 | 23.43 | 22.95 | 23.33 | 208,621 | +0.02(+0.08%) |
Jan 19, 2011 | 23.73 | 23.98 | 23.25 | 23.31 | 168,570 | -0.54(-2.28%) |
Jan 18, 2011 | 23.21 | 23.85 | 23.11 | 23.85 | 233,421 | +0.53(+2.29%) |
Jan 14, 2011 | 22.95 | 23.38 | 22.87 | 23.32 | 218,915 | +0.38(+1.64%) |
Jan 13, 2011 | 22.82 | 22.99 | 22.75 | 22.94 | 152,742 | +0.08(+0.35%) |
Jan 12, 2011 | 22.74 | 22.93 | 22.58 | 22.86 | 227,727 | +0.36(+1.58%) |
Jan 11, 2011 | 22.55 | 22.66 | 22.41 | 22.51 | 338,120 | +0.01(+0.04%) |
Jan 10, 2011 | 22.21 | 22.68 | 21.95 | 22.50 | 301,771 | +0.19(+0.84%) |
Jan 07, 2011 | 23.01 | 23.13 | 22.01 | 22.31 | 247,366 | -0.59(-2.59%) |
Jan 06, 2011 | 22.80 | 23.01 | 22.67 | 22.90 | 179,236 | +0.24(+1.05%) |
Jan 05, 2011 | 22.79 | 22.92 | 22.64 | 22.66 | 179,229 | -0.15(-0.65%) |
Jan 04, 2011 | 23.33 | 23.44 | 22.43 | 22.81 | 193,155 | -0.53(-2.25%) |
Jan 03, 2011 | 23.36 | 23.90 | 23.11 | 23.34 | 192,760 | +0.19(+0.81%) |
Dec 31, 2010 | 23.52 | 23.62 | 23.14 | 23.15 | 189,655 | -0.43(-1.81%) |
Dec 30, 2010 | 23.67 | 23.75 | 23.57 | 23.58 | 98,783 | -0.16(-0.67%) |
Dec 29, 2010 | 23.38 | 23.80 | 23.36 | 23.73 | 121,293 | +0.45(+1.91%) |
Dec 28, 2010 | 23.68 | 23.68 | 23.19 | 23.29 | 96,745 | -0.34(-1.43%) |
Dec 27, 2010 | 23.18 | 23.69 | 23.13 | 23.63 | 80,582 | +0.43(+1.84%) |
Dec 23, 2010 | 23.48 | 23.58 | 23.20 | 23.20 | 84,156 | -0.23(-0.97%) |
Dec 22, 2010 | 23.38 | 23.72 | 23.37 | 23.43 | 180,946 | +0.09(+0.38%) |
Dec 21, 2010 | 23.47 | 23.53 | 23.27 | 23.34 | 179,934 | -0.08(-0.34%) |
Dec 20, 2010 | 23.81 | 23.95 | 23.39 | 23.42 | 253,906 | -0.36(-1.50%) |
Dec 17, 2010 | 23.94 | 23.94 | 23.50 | 23.77 | 490,764 | +0.00(+0.00%) |
Dec 16, 2010 | 23.83 | 24.21 | 23.75 | 23.77 | 221,020 | +0.01(+0.04%) |
Dec 15, 2010 | 23.81 | 24.21 | 23.75 | 23.76 | 215,683 | -0.04(-0.17%) |
Dec 14, 2010 | 23.92 | 24.05 | 23.77 | 23.80 | 140,827 | +0.00(+0.00%) |
Dec 13, 2010 | 24.47 | 24.47 | 23.72 | 23.80 | 202,492 | -0.56(-2.32%) |
Dec 10, 2010 | 24.15 | 24.53 | 24.04 | 24.37 | 257,246 | +0.29(+1.19%) |
Dec 09, 2010 | 24.11 | 24.17 | 23.84 | 24.08 | 290,262 | +0.19(+0.79%) |
Dec 08, 2010 | 23.93 | 24.17 | 23.87 | 23.89 | 145,978 | -0.03(-0.12%) |
Dec 07, 2010 | 24.47 | 24.47 | 23.89 | 23.92 | 209,350 | -0.33(-1.35%) |
Dec 06, 2010 | 24.23 | 24.38 | 24.17 | 24.25 | 184,746 | +0.00(+0.00%) |
Dec 03, 2010 | 24.10 | 24.32 | 23.97 | 24.25 | 180,936 | +0.05(+0.20%) |
Dec 02, 2010 | 23.94 | 24.26 | 23.94 | 24.20 | 186,849 | +0.34(+1.41%) |
Dec 01, 2010 | 23.49 | 24.15 | 23.46 | 23.86 | 246,405 | +0.75(+3.26%) |
Nov 30, 2010 | 23.07 | 23.14 | 22.71 | 23.11 | 467,176 | -0.25(-1.06%) |
Nov 29, 2010 | 23.36 | 23.40 | 22.87 | 23.36 | 165,321 | -0.12(-0.51%) |
Nov 26, 2010 | 23.56 | 23.63 | 23.41 | 23.48 | 92,934 | -0.23(-0.96%) |
Nov 24, 2010 | 23.54 | 23.70 | 23.70 | 23.70 | 217,206 | +0.43(+1.83%) |
Nov 23, 2010 | 23.11 | 23.39 | 22.96 | 23.28 | 248,101 | -0.21(-0.89%) |
Nov 22, 2010 | 23.41 | 23.65 | 23.07 | 23.49 | 156,712 | -0.04(-0.17%) |
Nov 19, 2010 | 23.54 | 23.69 | 23.36 | 23.53 | 217,238 | -0.07(-0.29%) |
Nov 18, 2010 | 23.59 | 24.01 | 23.39 | 23.59 | 196,828 | +0.32(+1.36%) |
Nov 17, 2010 | 23.07 | 23.42 | 22.88 | 23.28 | 166,903 | +0.22(+0.94%) |
Nov 16, 2010 | 23.52 | 23.52 | 22.80 | 23.06 | 261,619 | -0.64(-2.71%) |
Nov 15, 2010 | 23.77 | 24.12 | 23.59 | 23.70 | 202,303 | +0.03(+0.13%) |
Nov 12, 2010 | 23.74 | 23.87 | 23.37 | 23.67 | 268,281 | -0.32(-1.32%) |
Nov 11, 2010 | 23.97 | 24.14 | 23.60 | 23.99 | 429,867 | -0.23(-0.94%) |
Nov 10, 2010 | 24.66 | 24.71 | 24.07 | 24.22 | 463,750 | -0.39(-1.57%) |
Nov 09, 2010 | 25.03 | 25.03 | 24.52 | 24.60 | 202,739 | -0.32(-1.27%) |
Nov 08, 2010 | 25.07 | 25.34 | 24.74 | 24.92 | 313,174 | -0.30(-1.18%) |
Nov 05, 2010 | 25.26 | 25.39 | 25.01 | 25.22 | 290,254 | +0.04(+0.16%) |
Nov 04, 2010 | 24.93 | 25.73 | 24.74 | 25.18 | 643,850 | +0.80(+3.29%) |
Nov 03, 2010 | 24.18 | 24.64 | 24.18 | 24.38 | 223,661 | +0.19(+0.78%) |
Nov 02, 2010 | 23.79 | 24.28 | 23.75 | 24.19 | 265,641 | +0.67(+2.86%) |