Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.01 | 25.11 | 24.86 | 25.01 | 2,413,333 | +0.64(+2.62%) |
Jan 28, 2011 | 24.97 | 25.06 | 24.29 | 24.37 | 911,719 | -0.59(-2.37%) |
Jan 27, 2011 | 24.86 | 25.11 | 24.79 | 24.96 | 1,311,262 | +0.46(+1.88%) |
Jan 26, 2011 | 24.59 | 24.68 | 24.39 | 24.50 | 825,259 | -0.11(-0.46%) |
Jan 25, 2011 | 24.36 | 24.61 | 24.23 | 24.61 | 973,924 | -0.32(-1.29%) |
Jan 24, 2011 | 24.51 | 24.94 | 24.46 | 24.94 | 657,025 | +0.13(+0.51%) |
Jan 21, 2011 | 24.80 | 24.87 | 24.60 | 24.81 | 2,157,612 | +0.56(+2.32%) |
Jan 20, 2011 | 23.90 | 24.26 | 23.84 | 24.25 | 1,080,578 | +0.48(+2.01%) |
Jan 19, 2011 | 23.94 | 24.02 | 23.62 | 23.77 | 1,194,185 | +0.02(+0.08%) |
Jan 18, 2011 | 23.58 | 23.81 | 23.58 | 23.75 | 773,256 | +0.44(+1.90%) |
Jan 14, 2011 | 22.99 | 23.36 | 22.97 | 23.31 | 2,574,813 | +0.35(+1.53%) |
Jan 13, 2011 | 23.09 | 23.17 | 22.91 | 22.96 | 1,071,361 | +0.74(+3.33%) |
Jan 12, 2011 | 21.57 | 22.24 | 21.54 | 22.22 | 2,081,468 | +1.57(+7.61%) |
Jan 11, 2011 | 20.54 | 20.72 | 20.41 | 20.65 | 319,072 | +0.17(+0.85%) |
Jan 10, 2011 | 20.31 | 20.52 | 20.20 | 20.47 | 590,933 | -0.13(-0.61%) |
Jan 07, 2011 | 20.68 | 20.79 | 20.38 | 20.60 | 721,876 | -0.33(-1.60%) |
Jan 06, 2011 | 21.37 | 21.38 | 20.82 | 20.93 | 1,166,609 | -0.59(-2.75%) |
Jan 05, 2011 | 21.11 | 21.60 | 21.09 | 21.53 | 1,297,261 | -0.27(-1.23%) |
Jan 04, 2011 | 22.07 | 22.07 | 21.62 | 21.79 | 554,358 | -0.04(-0.16%) |
Jan 03, 2011 | 21.93 | 21.94 | 21.81 | 21.83 | 413,962 | -0.11(-0.52%) |
Dec 31, 2010 | 21.73 | 22.09 | 21.73 | 21.94 | 373,674 | +0.24(+1.10%) |
Dec 30, 2010 | 21.79 | 21.84 | 21.60 | 21.70 | 199,445 | -0.07(-0.30%) |
Dec 29, 2010 | 21.70 | 21.87 | 21.61 | 21.77 | 784,513 | +0.21(+0.97%) |
Dec 28, 2010 | 21.64 | 21.65 | 21.44 | 21.56 | 149,295 | -0.10(-0.44%) |
Dec 27, 2010 | 21.48 | 21.66 | 21.42 | 21.66 | 439,448 | -0.26(-1.17%) |
Dec 23, 2010 | 21.91 | 21.94 | 21.81 | 21.91 | 267,628 | -0.17(-0.78%) |
Dec 22, 2010 | 22.13 | 22.13 | 21.99 | 22.09 | 363,619 | -0.02(-0.08%) |
Dec 21, 2010 | 22.14 | 22.24 | 22.06 | 22.10 | 2,270,709 | +0.37(+1.71%) |
Dec 20, 2010 | 21.83 | 21.91 | 21.60 | 21.73 | 260,131 | +0.03(+0.16%) |
Dec 17, 2010 | 21.79 | 21.79 | 21.40 | 21.70 | 957,757 | -0.35(-1.60%) |
Dec 16, 2010 | 21.89 | 22.10 | 21.73 | 22.05 | 837,442 | +0.16(+0.71%) |
Dec 15, 2010 | 22.21 | 22.34 | 21.77 | 21.90 | 555,013 | -0.58(-2.58%) |
Dec 14, 2010 | 22.51 | 22.66 | 22.41 | 22.48 | 443,339 | -0.08(-0.33%) |
Dec 13, 2010 | 22.53 | 22.68 | 22.42 | 22.55 | 1,048,026 | +0.17(+0.78%) |
Dec 10, 2010 | 22.10 | 22.39 | 22.00 | 22.38 | 849,717 | -0.03(-0.13%) |
Dec 09, 2010 | 22.35 | 22.46 | 22.12 | 22.41 | 1,222,376 | +0.16(+0.70%) |
Dec 08, 2010 | 22.10 | 22.30 | 21.93 | 22.25 | 730,018 | +0.53(+2.46%) |
Dec 07, 2010 | 22.15 | 22.20 | 21.72 | 21.72 | 781,330 | -0.10(-0.45%) |
Dec 06, 2010 | 21.83 | 22.03 | 21.67 | 21.82 | 1,472,514 | -0.50(-2.23%) |
Dec 03, 2010 | 22.01 | 22.33 | 21.96 | 22.31 | 1,313,527 | +0.37(+1.66%) |
Dec 02, 2010 | 21.08 | 21.97 | 21.07 | 21.95 | 1,038,172 | +0.71(+3.33%) |
Dec 01, 2010 | 20.98 | 21.29 | 20.85 | 21.24 | 2,076,352 | +1.21(+6.02%) |
Nov 30, 2010 | 19.89 | 20.19 | 19.85 | 20.04 | 502,797 | -0.37(-1.82%) |
Nov 29, 2010 | 20.37 | 20.46 | 20.06 | 20.41 | 1,251,413 | -0.58(-2.76%) |
Nov 26, 2010 | 20.86 | 21.10 | 20.86 | 20.99 | 1,062,026 | -0.74(-3.39%) |
Nov 24, 2010 | 21.58 | 21.72 | 21.72 | 21.72 | 897,352 | +0.19(+0.86%) |
Nov 23, 2010 | 21.84 | 21.92 | 21.48 | 21.54 | 922,547 | -1.01(-4.47%) |
Nov 22, 2010 | 22.60 | 22.79 | 22.26 | 22.55 | 1,314,968 | -0.82(-3.52%) |
Nov 19, 2010 | 23.05 | 23.37 | 22.92 | 23.37 | 438,775 | +0.06(+0.27%) |
Nov 18, 2010 | 23.29 | 23.40 | 23.16 | 23.30 | 640,021 | +0.50(+2.19%) |
Nov 17, 2010 | 22.72 | 22.97 | 22.72 | 22.81 | 748,483 | +0.18(+0.79%) |
Nov 16, 2010 | 23.10 | 23.11 | 22.46 | 22.63 | 668,344 | -0.56(-2.42%) |
Nov 15, 2010 | 23.41 | 23.52 | 23.18 | 23.19 | 864,744 | +0.01(+0.05%) |
Nov 12, 2010 | 23.35 | 23.51 | 23.00 | 23.18 | 523,840 | +0.08(+0.33%) |
Nov 11, 2010 | 22.95 | 23.14 | 22.82 | 23.10 | 294,610 | -0.46(-1.94%) |
Nov 10, 2010 | 23.55 | 23.58 | 23.06 | 23.56 | 993,638 | -0.05(-0.20%) |
Nov 09, 2010 | 23.99 | 24.13 | 23.50 | 23.61 | 809,906 | -0.28(-1.16%) |
Nov 08, 2010 | 23.75 | 23.94 | 23.54 | 23.88 | 967,863 | -0.27(-1.13%) |
Nov 05, 2010 | 24.28 | 24.41 | 23.97 | 24.16 | 1,512,802 | -0.81(-3.25%) |
Nov 04, 2010 | 25.04 | 25.05 | 24.68 | 24.97 | 3,139,072 | +0.18(+0.72%) |
Nov 03, 2010 | 24.74 | 24.79 | 24.25 | 24.79 | 315,184 | -0.08(-0.30%) |
Nov 02, 2010 | 24.65 | 24.96 | 24.61 | 24.86 | 231,853 | +0.67(+2.75%) |