Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.15 | 23.35 | 22.57 | 22.96 | 261,299 | +0.06(+0.26%) |
Jan 28, 2011 | 23.80 | 23.90 | 22.82 | 22.90 | 222,708 | -0.93(-3.90%) |
Jan 27, 2011 | 23.81 | 24.44 | 23.16 | 23.83 | 305,764 | -0.06(-0.25%) |
Jan 26, 2011 | 23.40 | 24.38 | 23.23 | 23.89 | 240,706 | +0.54(+2.31%) |
Jan 25, 2011 | 23.23 | 23.65 | 22.74 | 23.35 | 203,973 | -0.10(-0.43%) |
Jan 24, 2011 | 22.83 | 23.52 | 22.83 | 23.45 | 178,035 | +0.66(+2.90%) |
Jan 21, 2011 | 23.20 | 23.30 | 22.51 | 22.79 | 269,632 | -0.25(-1.09%) |
Jan 20, 2011 | 23.10 | 23.71 | 22.91 | 23.04 | 384,559 | -0.13(-0.56%) |
Jan 19, 2011 | 24.14 | 24.25 | 23.07 | 23.17 | 374,329 | -1.10(-4.53%) |
Jan 18, 2011 | 24.34 | 25.41 | 23.54 | 24.27 | 879,562 | -1.57(-6.08%) |
Jan 14, 2011 | 25.10 | 26.14 | 25.03 | 25.84 | 279,531 | +0.76(+3.03%) |
Jan 13, 2011 | 24.60 | 25.11 | 24.37 | 25.08 | 201,064 | +0.40(+1.62%) |
Jan 12, 2011 | 24.82 | 25.15 | 24.46 | 24.68 | 234,964 | +0.18(+0.73%) |
Jan 11, 2011 | 25.09 | 25.43 | 24.45 | 24.50 | 273,730 | -0.09(-0.37%) |
Jan 10, 2011 | 24.85 | 24.85 | 24.21 | 24.59 | 305,350 | -0.33(-1.32%) |
Jan 07, 2011 | 25.30 | 25.77 | 24.32 | 24.92 | 474,056 | -0.19(-0.76%) |
Jan 06, 2011 | 23.91 | 25.15 | 23.87 | 25.11 | 1,189,454 | +1.50(+6.35%) |
Jan 05, 2011 | 22.44 | 23.73 | 22.40 | 23.61 | 723,884 | +1.05(+4.65%) |
Jan 04, 2011 | 22.98 | 22.98 | 22.21 | 22.56 | 273,281 | -0.41(-1.78%) |
Jan 03, 2011 | 22.24 | 23.05 | 22.24 | 22.97 | 308,004 | +0.77(+3.47%) |
Dec 31, 2010 | 22.58 | 22.77 | 22.04 | 22.20 | 242,890 | -0.41(-1.81%) |
Dec 30, 2010 | 22.39 | 22.77 | 22.32 | 22.61 | 146,733 | +0.18(+0.80%) |
Dec 29, 2010 | 22.69 | 22.76 | 22.43 | 22.43 | 154,843 | -0.26(-1.15%) |
Dec 28, 2010 | 22.97 | 23.03 | 22.65 | 22.69 | 220,369 | -0.22(-0.96%) |
Dec 27, 2010 | 22.40 | 23.03 | 22.24 | 22.91 | 155,870 | +0.43(+1.91%) |
Dec 23, 2010 | 23.32 | 23.39 | 22.42 | 22.48 | 243,358 | -0.87(-3.73%) |
Dec 22, 2010 | 22.68 | 23.48 | 22.43 | 23.35 | 396,127 | +0.66(+2.91%) |
Dec 21, 2010 | 22.41 | 22.70 | 22.08 | 22.69 | 171,435 | +0.40(+1.79%) |
Dec 20, 2010 | 22.05 | 22.62 | 21.88 | 22.29 | 313,698 | +0.48(+2.20%) |
Dec 17, 2010 | 21.32 | 21.92 | 20.81 | 21.81 | 616,399 | +0.53(+2.49%) |
Dec 16, 2010 | 21.02 | 21.45 | 21.02 | 21.28 | 331,892 | +0.30(+1.43%) |
Dec 15, 2010 | 21.05 | 21.64 | 20.93 | 20.98 | 206,928 | -0.16(-0.76%) |
Dec 14, 2010 | 21.68 | 21.78 | 21.02 | 21.14 | 230,023 | -0.55(-2.54%) |
Dec 13, 2010 | 21.41 | 21.76 | 21.20 | 21.69 | 310,560 | +0.39(+1.83%) |
Dec 10, 2010 | 21.42 | 21.50 | 20.93 | 21.30 | 362,946 | -0.01(-0.05%) |
Dec 09, 2010 | 22.01 | 22.01 | 21.30 | 21.31 | 211,181 | -0.47(-2.16%) |
Dec 08, 2010 | 21.85 | 21.93 | 21.33 | 21.78 | 232,943 | -0.01(-0.05%) |
Dec 07, 2010 | 21.98 | 22.10 | 21.76 | 21.79 | 308,707 | +0.16(+0.74%) |
Dec 06, 2010 | 21.34 | 21.75 | 20.92 | 21.63 | 180,166 | +0.23(+1.07%) |
Dec 03, 2010 | 20.99 | 21.51 | 20.45 | 21.40 | 398,488 | +0.27(+1.28%) |
Dec 02, 2010 | 19.70 | 21.62 | 19.70 | 21.13 | 560,749 | +1.42(+7.20%) |
Dec 01, 2010 | 19.41 | 19.72 | 19.07 | 19.71 | 584,692 | +0.74(+3.90%) |
Nov 30, 2010 | 18.38 | 19.23 | 18.23 | 18.97 | 368,888 | +0.33(+1.77%) |
Nov 29, 2010 | 18.50 | 18.80 | 18.23 | 18.64 | 244,460 | +0.14(+0.76%) |
Nov 26, 2010 | 19.36 | 19.36 | 18.50 | 18.50 | 185,637 | -1.04(-5.32%) |
Nov 24, 2010 | 18.93 | 19.54 | 19.54 | 19.54 | 374,545 | +0.94(+5.05%) |
Nov 23, 2010 | 18.74 | 18.82 | 18.36 | 18.60 | 251,619 | -0.41(-2.16%) |
Nov 22, 2010 | 19.20 | 19.30 | 18.66 | 19.01 | 193,011 | -0.30(-1.55%) |
Nov 19, 2010 | 19.42 | 19.52 | 19.08 | 19.31 | 248,322 | -0.19(-0.97%) |
Nov 18, 2010 | 19.62 | 19.92 | 19.49 | 19.50 | 204,894 | +0.16(+0.83%) |
Nov 17, 2010 | 19.76 | 19.76 | 19.21 | 19.34 | 192,040 | -0.44(-2.22%) |
Nov 16, 2010 | 20.29 | 20.71 | 19.58 | 19.78 | 302,604 | -0.74(-3.61%) |
Nov 15, 2010 | 21.29 | 21.39 | 20.40 | 20.52 | 375,325 | -0.78(-3.66%) |
Nov 12, 2010 | 21.35 | 21.68 | 21.19 | 21.30 | 534,294 | -0.24(-1.11%) |
Nov 11, 2010 | 20.77 | 21.57 | 20.56 | 21.54 | 253,868 | +0.50(+2.38%) |
Nov 10, 2010 | 20.30 | 21.07 | 20.18 | 21.04 | 220,874 | +0.78(+3.85%) |
Nov 09, 2010 | 20.67 | 20.89 | 20.10 | 20.26 | 203,807 | -0.35(-1.70%) |
Nov 08, 2010 | 20.38 | 20.67 | 20.20 | 20.61 | 203,645 | +0.17(+0.83%) |
Nov 05, 2010 | 20.02 | 20.50 | 19.87 | 20.44 | 336,261 | +0.46(+2.30%) |
Nov 04, 2010 | 19.20 | 20.12 | 19.17 | 19.98 | 511,994 | +1.17(+6.22%) |
Nov 03, 2010 | 18.91 | 18.91 | 18.36 | 18.81 | 178,963 | -0.11(-0.58%) |
Nov 02, 2010 | 18.03 | 18.94 | 17.83 | 18.92 | 229,187 | +1.07(+5.99%) |