Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.38 | 23.71 | 22.80 | 22.92 | 355,940 | -0.35(-1.50%) |
Jan 28, 2011 | 24.02 | 24.35 | 23.04 | 23.27 | 327,530 | -0.84(-3.48%) |
Jan 27, 2011 | 23.56 | 24.28 | 23.47 | 24.11 | 324,351 | +0.66(+2.81%) |
Jan 26, 2011 | 22.97 | 23.58 | 22.73 | 23.45 | 311,745 | +0.62(+2.72%) |
Jan 25, 2011 | 22.78 | 22.95 | 22.48 | 22.83 | 259,646 | -0.02(-0.09%) |
Jan 24, 2011 | 22.80 | 23.11 | 22.68 | 22.85 | 391,475 | +0.08(+0.35%) |
Jan 21, 2011 | 23.55 | 24.01 | 22.44 | 22.77 | 1,332,060 | +0.37(+1.65%) |
Jan 20, 2011 | 24.11 | 24.26 | 21.59 | 22.40 | 1,468,321 | -1.99(-8.16%) |
Jan 19, 2011 | 25.49 | 25.54 | 24.38 | 24.39 | 525,892 | -0.98(-3.86%) |
Jan 18, 2011 | 25.22 | 25.43 | 25.10 | 25.37 | 381,502 | +0.03(+0.12%) |
Jan 14, 2011 | 25.52 | 25.64 | 25.30 | 25.34 | 278,588 | -0.19(-0.74%) |
Jan 13, 2011 | 25.05 | 25.53 | 24.96 | 25.53 | 275,131 | +0.45(+1.79%) |
Jan 12, 2011 | 25.54 | 25.54 | 25.05 | 25.08 | 238,021 | -0.18(-0.71%) |
Jan 11, 2011 | 24.95 | 25.60 | 24.65 | 25.26 | 190,796 | +0.47(+1.90%) |
Jan 10, 2011 | 24.59 | 24.88 | 24.00 | 24.79 | 231,233 | +0.14(+0.57%) |
Jan 07, 2011 | 24.95 | 24.97 | 24.23 | 24.65 | 191,198 | -0.29(-1.16%) |
Jan 06, 2011 | 25.21 | 25.36 | 24.66 | 24.94 | 275,326 | -0.18(-0.72%) |
Jan 05, 2011 | 24.09 | 25.51 | 24.09 | 25.12 | 536,741 | +1.02(+4.23%) |
Jan 04, 2011 | 23.59 | 24.21 | 23.36 | 24.10 | 339,943 | +0.72(+3.08%) |
Jan 03, 2011 | 23.34 | 24.37 | 22.89 | 23.38 | 316,032 | +0.37(+1.61%) |
Dec 31, 2010 | 23.50 | 23.58 | 23.01 | 23.01 | 125,110 | -0.51(-2.17%) |
Dec 30, 2010 | 23.69 | 23.77 | 23.50 | 23.52 | 72,493 | -0.23(-0.97%) |
Dec 29, 2010 | 23.42 | 23.98 | 23.22 | 23.75 | 125,284 | +0.44(+1.89%) |
Dec 28, 2010 | 23.60 | 23.60 | 23.25 | 23.31 | 113,494 | -0.23(-0.98%) |
Dec 27, 2010 | 23.58 | 23.59 | 23.34 | 23.54 | 53,562 | -0.06(-0.25%) |
Dec 23, 2010 | 23.58 | 23.78 | 23.32 | 23.60 | 80,163 | -0.04(-0.17%) |
Dec 22, 2010 | 24.08 | 24.28 | 23.62 | 23.64 | 172,368 | -0.33(-1.38%) |
Dec 21, 2010 | 23.63 | 24.07 | 23.60 | 23.97 | 194,698 | +0.56(+2.39%) |
Dec 20, 2010 | 22.76 | 23.57 | 22.76 | 23.41 | 301,920 | +0.68(+2.99%) |
Dec 17, 2010 | 22.60 | 22.94 | 22.33 | 22.73 | 473,636 | +0.03(+0.13%) |
Dec 16, 2010 | 22.78 | 22.95 | 22.56 | 22.70 | 243,403 | -0.13(-0.57%) |
Dec 15, 2010 | 23.06 | 23.69 | 22.82 | 22.83 | 216,211 | -0.38(-1.64%) |
Dec 14, 2010 | 23.52 | 23.70 | 23.02 | 23.21 | 218,602 | -0.15(-0.64%) |
Dec 13, 2010 | 23.68 | 23.89 | 23.26 | 23.36 | 247,806 | -0.25(-1.06%) |
Dec 10, 2010 | 23.10 | 23.67 | 22.95 | 23.61 | 186,426 | +0.60(+2.61%) |
Dec 09, 2010 | 23.37 | 23.37 | 22.89 | 23.01 | 304,584 | -0.07(-0.30%) |
Dec 08, 2010 | 22.92 | 23.53 | 22.65 | 23.08 | 458,915 | +0.29(+1.27%) |
Dec 07, 2010 | 23.30 | 23.46 | 22.68 | 22.79 | 329,088 | -0.20(-0.87%) |
Dec 06, 2010 | 23.22 | 23.41 | 22.77 | 22.99 | 334,135 | -0.17(-0.73%) |
Dec 03, 2010 | 22.64 | 23.26 | 22.38 | 23.16 | 396,524 | +0.49(+2.16%) |
Dec 02, 2010 | 22.70 | 22.90 | 22.55 | 22.67 | 146,883 | -0.02(-0.09%) |
Dec 01, 2010 | 22.38 | 22.71 | 22.36 | 22.69 | 327,005 | +0.60(+2.72%) |
Nov 30, 2010 | 21.14 | 22.46 | 20.96 | 22.09 | 961,283 | +0.63(+2.94%) |
Nov 29, 2010 | 21.38 | 21.90 | 21.12 | 21.46 | 354,965 | -0.68(-3.07%) |
Nov 26, 2010 | 22.04 | 22.24 | 21.86 | 22.14 | 40,001 | -0.10(-0.45%) |
Nov 24, 2010 | 21.74 | 22.24 | 22.24 | 22.24 | 138,438 | +0.64(+2.96%) |
Nov 23, 2010 | 22.13 | 22.18 | 21.26 | 21.60 | 244,237 | -0.79(-3.53%) |
Nov 22, 2010 | 22.40 | 22.50 | 22.10 | 22.39 | 203,407 | -0.03(-0.13%) |
Nov 19, 2010 | 22.13 | 22.57 | 22.00 | 22.42 | 212,075 | +0.33(+1.49%) |
Nov 18, 2010 | 22.00 | 22.32 | 21.83 | 22.09 | 430,936 | +0.28(+1.28%) |
Nov 17, 2010 | 21.84 | 22.05 | 21.67 | 21.81 | 242,623 | -0.09(-0.41%) |
Nov 16, 2010 | 22.41 | 22.50 | 21.76 | 21.90 | 256,078 | -0.72(-3.18%) |
Nov 15, 2010 | 22.85 | 23.10 | 22.40 | 22.62 | 196,351 | -0.18(-0.79%) |
Nov 12, 2010 | 23.01 | 23.32 | 22.54 | 22.80 | 451,147 | -0.52(-2.23%) |
Nov 11, 2010 | 23.77 | 23.77 | 22.97 | 23.32 | 383,459 | -0.79(-3.28%) |
Nov 10, 2010 | 24.08 | 24.11 | 23.54 | 24.11 | 169,925 | +0.07(+0.29%) |
Nov 09, 2010 | 24.37 | 24.37 | 23.86 | 24.04 | 225,524 | -0.29(-1.19%) |
Nov 08, 2010 | 24.38 | 24.60 | 24.21 | 24.33 | 143,253 | -0.06(-0.25%) |
Nov 05, 2010 | 24.16 | 24.59 | 24.12 | 24.39 | 241,365 | +0.30(+1.25%) |
Nov 04, 2010 | 23.82 | 24.33 | 23.73 | 24.09 | 236,078 | +0.46(+1.95%) |
Nov 03, 2010 | 23.50 | 23.74 | 23.25 | 23.63 | 213,651 | +0.15(+0.64%) |
Nov 02, 2010 | 23.21 | 23.56 | 23.03 | 23.48 | 222,458 | +0.50(+2.18%) |