Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.55 | 22.55 | 21.50 | 22.06 | 61,257 | -0.50(-2.22%) |
Jan 28, 2011 | 22.61 | 22.75 | 21.48 | 22.56 | 85,232 | -0.19(-0.84%) |
Jan 27, 2011 | 22.99 | 23.21 | 22.31 | 22.75 | 38,561 | +0.10(+0.44%) |
Jan 26, 2011 | 23.50 | 23.50 | 22.12 | 22.65 | 143,100 | -0.79(-3.37%) |
Jan 25, 2011 | 23.25 | 23.60 | 22.87 | 23.44 | 120,878 | +0.29(+1.25%) |
Jan 24, 2011 | 22.25 | 23.20 | 22.04 | 23.15 | 144,751 | +1.03(+4.66%) |
Jan 21, 2011 | 21.49 | 22.25 | 21.13 | 22.12 | 112,295 | +0.82(+3.85%) |
Jan 20, 2011 | 21.45 | 21.45 | 20.65 | 21.30 | 159,915 | -0.15(-0.70%) |
Jan 19, 2011 | 20.66 | 21.67 | 20.59 | 21.45 | 258,377 | +0.77(+3.72%) |
Jan 18, 2011 | 20.55 | 20.79 | 20.41 | 20.68 | 122,572 | -0.15(-0.72%) |
Jan 14, 2011 | 20.93 | 20.93 | 20.50 | 20.83 | 172,484 | -0.10(-0.48%) |
Jan 13, 2011 | 21.00 | 21.30 | 20.26 | 20.93 | 558,651 | -0.18(-0.85%) |
Jan 12, 2011 | 21.65 | 21.65 | 21.05 | 21.11 | 128,229 | -0.19(-0.89%) |
Jan 11, 2011 | 22.15 | 22.15 | 21.01 | 21.30 | 143,995 | -0.49(-2.25%) |
Jan 10, 2011 | 23.00 | 23.00 | 21.43 | 21.79 | 226,103 | -1.31(-5.67%) |
Jan 07, 2011 | 23.12 | 23.48 | 22.40 | 23.10 | 101,335 | -0.29(-1.24%) |
Jan 06, 2011 | 24.12 | 24.40 | 23.20 | 23.39 | 161,561 | -0.28(-1.18%) |
Jan 05, 2011 | 21.85 | 24.13 | 21.85 | 23.67 | 331,200 | +1.83(+8.38%) |
Jan 04, 2011 | 21.80 | 21.99 | 21.41 | 21.84 | 111,953 | +0.33(+1.53%) |
Jan 03, 2011 | 21.50 | 21.68 | 21.02 | 21.51 | 205,795 | +0.71(+3.41%) |
Dec 31, 2010 | 21.54 | 21.54 | 20.50 | 20.80 | 124,115 | -0.54(-2.53%) |
Dec 30, 2010 | 21.75 | 21.75 | 20.21 | 21.34 | 218,690 | +0.55(+2.65%) |
Dec 29, 2010 | 21.54 | 21.83 | 20.45 | 20.79 | 246,792 | -0.75(-3.48%) |
Dec 28, 2010 | 22.89 | 22.89 | 21.30 | 21.54 | 271,734 | -0.95(-4.22%) |
Dec 27, 2010 | 21.65 | 22.62 | 21.50 | 22.49 | 111,809 | +1.19(+5.59%) |
Dec 23, 2010 | 21.98 | 22.23 | 20.50 | 21.30 | 195,776 | -0.62(-2.83%) |
Dec 22, 2010 | 22.23 | 22.96 | 21.52 | 21.92 | 107,172 | -0.40(-1.79%) |
Dec 21, 2010 | 23.31 | 23.45 | 22.02 | 22.32 | 51,308 | -0.43(-1.89%) |
Dec 20, 2010 | 24.39 | 24.48 | 22.59 | 22.75 | 51,936 | -0.59(-2.53%) |
Dec 17, 2010 | 21.90 | 23.90 | 21.66 | 23.34 | 120,769 | +1.16(+5.23%) |
Dec 16, 2010 | 23.21 | 23.21 | 21.67 | 22.18 | 250,918 | -0.73(-3.19%) |
Dec 15, 2010 | 21.62 | 25.00 | 21.48 | 22.91 | 241,249 | +1.14(+5.24%) |
Dec 14, 2010 | 23.93 | 24.35 | 21.67 | 21.77 | 335,888 | -2.37(-9.82%) |
Dec 13, 2010 | 25.32 | 26.48 | 24.05 | 24.14 | 95,860 | -1.16(-4.58%) |
Dec 10, 2010 | 25.50 | 26.12 | 24.76 | 25.30 | 194,180 | -0.23(-0.90%) |
Dec 09, 2010 | 26.24 | 27.23 | 25.50 | 25.53 | 134,298 | -0.98(-3.70%) |
Dec 08, 2010 | 27.62 | 27.62 | 26.34 | 26.51 | 61,605 | -1.31(-4.71%) |
Dec 07, 2010 | 28.03 | 28.45 | 27.15 | 27.82 | 44,859 | -0.14(-0.50%) |
Dec 06, 2010 | 27.68 | 28.45 | 26.90 | 27.96 | 32,442 | +0.36(+1.30%) |
Dec 03, 2010 | 28.60 | 28.73 | 27.00 | 27.60 | 61,325 | -0.91(-3.19%) |
Dec 02, 2010 | 28.62 | 29.72 | 28.27 | 28.51 | 51,737 | -0.33(-1.14%) |
Dec 01, 2010 | 28.22 | 29.23 | 28.02 | 28.84 | 86,280 | +1.14(+4.12%) |
Nov 30, 2010 | 28.51 | 28.51 | 27.55 | 27.70 | 115,862 | -1.50(-5.14%) |
Nov 29, 2010 | 30.29 | 30.34 | 28.44 | 29.20 | 51,195 | -1.34(-4.39%) |
Nov 26, 2010 | 31.00 | 31.00 | 30.25 | 30.54 | 18,071 | -0.04(-0.13%) |
Nov 24, 2010 | 30.50 | 30.58 | 30.58 | 30.58 | 114,894 | +0.37(+1.22%) |
Nov 23, 2010 | 29.75 | 30.99 | 29.50 | 30.21 | 98,037 | -1.13(-3.61%) |
Nov 22, 2010 | 30.65 | 32.00 | 29.62 | 31.34 | 112,601 | +0.46(+1.49%) |
Nov 19, 2010 | 29.08 | 32.05 | 27.02 | 30.88 | 160,402 | +2.32(+8.12%) |
Nov 18, 2010 | 27.78 | 28.84 | 26.73 | 28.56 | 114,380 | +1.61(+5.97%) |
Nov 17, 2010 | 26.00 | 27.70 | 25.95 | 26.95 | 383,490 | +0.97(+3.73%) |
Nov 16, 2010 | 27.48 | 27.50 | 25.30 | 25.98 | 323,537 | -2.12(-7.54%) |
Nov 15, 2010 | 29.99 | 30.99 | 27.81 | 28.10 | 105,725 | -2.07(-6.86%) |
Nov 12, 2010 | 31.95 | 35.00 | 29.80 | 30.17 | 323,015 | -2.63(-8.02%) |
Nov 11, 2010 | 30.35 | 33.30 | 28.61 | 32.80 | 353,904 | +3.11(+10.47%) |
Nov 10, 2010 | 29.58 | 30.13 | 27.86 | 29.69 | 298,722 | +0.39(+1.33%) |
Nov 09, 2010 | 27.97 | 29.51 | 27.25 | 29.30 | 403,301 | +1.65(+5.97%) |
Nov 08, 2010 | 26.16 | 28.25 | 25.54 | 27.65 | 386,343 | +1.76(+6.80%) |
Nov 05, 2010 | 23.55 | 26.41 | 23.25 | 25.89 | 549,942 | +1.46(+5.98%) |
Nov 04, 2010 | 24.00 | 24.43 | 23.38 | 24.43 | 168,211 | +0.63(+2.65%) |
Nov 03, 2010 | 23.50 | 24.19 | 23.13 | 23.80 | 157,257 | +0.54(+2.32%) |
Nov 02, 2010 | 24.22 | 24.25 | 22.58 | 23.26 | 274,869 | -0.45(-1.90%) |