Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.16 | 27.30 | 26.16 | 26.56 | 1,550,862 | +0.40(+1.52%) |
Jan 28, 2011 | 28.55 | 29.01 | 25.81 | 26.16 | 1,714,000 | -2.39(-8.38%) |
Jan 27, 2011 | 28.94 | 29.40 | 28.33 | 28.56 | 2,322,806 | -0.03(-0.10%) |
Jan 26, 2011 | 27.03 | 29.36 | 26.95 | 28.59 | 2,496,927 | +1.70(+6.31%) |
Jan 25, 2011 | 26.74 | 26.89 | 26.62 | 26.89 | 1,085,605 | +0.05(+0.18%) |
Jan 24, 2011 | 27.10 | 27.10 | 26.65 | 26.84 | 883,989 | +0.00(+0.00%) |
Jan 21, 2011 | 27.14 | 27.25 | 26.73 | 26.84 | 1,187,101 | +0.17(+0.65%) |
Jan 20, 2011 | 26.33 | 27.36 | 26.08 | 26.67 | 1,859,223 | +0.50(+1.93%) |
Jan 19, 2011 | 26.34 | 26.54 | 25.93 | 26.16 | 2,579,370 | +0.19(+0.75%) |
Jan 18, 2011 | 25.12 | 26.06 | 24.71 | 25.97 | 1,746,382 | +1.49(+6.10%) |
Jan 14, 2011 | 24.46 | 24.64 | 24.27 | 24.48 | 1,084,849 | +0.03(+0.12%) |
Jan 13, 2011 | 24.08 | 24.63 | 24.07 | 24.45 | 1,484,435 | +0.22(+0.92%) |
Jan 12, 2011 | 22.90 | 24.89 | 22.83 | 24.23 | 2,767,064 | +1.66(+7.34%) |
Jan 11, 2011 | 20.83 | 22.76 | 20.83 | 22.57 | 3,872,508 | +0.21(+0.95%) |
Jan 10, 2011 | 22.16 | 22.89 | 22.09 | 22.36 | 1,455,753 | +0.02(+0.09%) |
Jan 07, 2011 | 22.34 | 22.64 | 22.25 | 22.34 | 1,995,970 | -0.01(-0.04%) |
Jan 06, 2011 | 21.42 | 22.56 | 21.34 | 22.35 | 1,789,588 | +0.81(+3.78%) |
Jan 05, 2011 | 21.28 | 21.79 | 21.07 | 21.53 | 662,332 | +0.14(+0.63%) |
Jan 04, 2011 | 21.58 | 21.67 | 21.03 | 21.40 | 1,083,200 | -0.12(-0.54%) |
Jan 03, 2011 | 21.43 | 21.59 | 21.24 | 21.51 | 897,918 | +0.34(+1.60%) |
Dec 31, 2010 | 21.24 | 21.44 | 20.96 | 21.17 | 658,703 | -0.05(-0.23%) |
Dec 30, 2010 | 21.61 | 21.69 | 21.16 | 21.22 | 603,516 | -0.47(-2.19%) |
Dec 29, 2010 | 21.77 | 21.77 | 21.44 | 21.70 | 780,295 | +0.26(+1.22%) |
Dec 28, 2010 | 21.46 | 21.71 | 21.30 | 21.43 | 706,637 | +0.14(+0.64%) |
Dec 27, 2010 | 21.25 | 21.37 | 21.00 | 21.30 | 492,786 | -0.02(-0.09%) |
Dec 23, 2010 | 21.90 | 21.90 | 21.10 | 21.32 | 916,886 | -0.31(-1.43%) |
Dec 22, 2010 | 20.87 | 21.88 | 20.79 | 21.63 | 1,188,451 | +0.85(+4.10%) |
Dec 21, 2010 | 20.77 | 20.85 | 20.48 | 20.78 | 745,116 | -0.01(-0.05%) |
Dec 20, 2010 | 20.90 | 20.97 | 20.37 | 20.79 | 1,182,276 | +0.17(+0.85%) |
Dec 17, 2010 | 19.58 | 21.37 | 19.38 | 20.61 | 3,893,084 | +1.07(+5.45%) |
Dec 16, 2010 | 19.21 | 19.80 | 18.96 | 19.54 | 3,295,034 | +0.74(+3.92%) |
Dec 15, 2010 | 17.34 | 19.43 | 17.25 | 18.81 | 7,299,077 | +1.56(+9.04%) |
Dec 14, 2010 | 17.11 | 17.51 | 17.04 | 17.25 | 551,261 | +0.22(+1.31%) |
Dec 13, 2010 | 17.82 | 17.93 | 17.00 | 17.03 | 1,268,785 | -0.71(-3.99%) |
Dec 10, 2010 | 17.25 | 17.97 | 17.23 | 17.73 | 974,620 | +0.52(+3.04%) |
Dec 09, 2010 | 17.57 | 17.57 | 17.15 | 17.21 | 761,577 | -0.24(-1.39%) |
Dec 08, 2010 | 17.54 | 17.67 | 17.27 | 17.45 | 584,343 | -0.15(-0.83%) |
Dec 07, 2010 | 18.09 | 18.17 | 17.30 | 17.60 | 927,177 | -0.32(-1.78%) |
Dec 06, 2010 | 18.08 | 18.10 | 17.73 | 17.92 | 574,144 | -0.14(-0.75%) |
Dec 03, 2010 | 17.92 | 18.09 | 17.67 | 18.05 | 753,693 | -0.01(-0.05%) |
Dec 02, 2010 | 17.37 | 18.06 | 17.28 | 18.06 | 1,388,917 | +0.81(+4.72%) |
Dec 01, 2010 | 17.30 | 17.39 | 17.00 | 17.25 | 1,019,042 | +0.19(+1.14%) |
Nov 30, 2010 | 16.70 | 17.23 | 16.68 | 17.05 | 1,347,977 | +0.23(+1.38%) |
Nov 29, 2010 | 16.61 | 16.99 | 16.57 | 16.82 | 1,326,512 | +0.11(+0.64%) |
Nov 26, 2010 | 16.65 | 16.78 | 16.56 | 16.72 | 266,527 | -0.11(-0.63%) |
Nov 24, 2010 | 16.73 | 16.82 | 16.82 | 16.82 | 1,158,249 | -0.18(-1.08%) |
Nov 23, 2010 | 16.85 | 17.33 | 16.72 | 17.01 | 1,194,449 | +0.02(+0.11%) |
Nov 22, 2010 | 17.10 | 17.28 | 16.92 | 16.99 | 1,025,909 | -0.38(-2.18%) |
Nov 19, 2010 | 17.36 | 17.41 | 17.13 | 17.36 | 1,127,154 | +0.01(+0.06%) |
Nov 18, 2010 | 17.36 | 17.49 | 17.16 | 17.36 | 1,185,732 | +0.42(+2.46%) |
Nov 17, 2010 | 17.38 | 17.67 | 16.87 | 16.94 | 1,695,079 | -0.43(-2.46%) |
Nov 16, 2010 | 18.42 | 18.42 | 17.20 | 17.36 | 3,097,113 | -1.09(-5.88%) |
Nov 15, 2010 | 19.08 | 19.09 | 18.41 | 18.45 | 1,186,055 | -0.54(-2.86%) |
Nov 12, 2010 | 19.14 | 19.25 | 18.78 | 18.99 | 803,646 | -0.24(-1.26%) |
Nov 11, 2010 | 18.90 | 19.46 | 18.78 | 19.23 | 697,472 | +0.20(+1.07%) |
Nov 10, 2010 | 19.11 | 19.28 | 18.91 | 19.03 | 998,199 | -0.07(-0.35%) |
Nov 09, 2010 | 19.33 | 19.65 | 19.04 | 19.10 | 1,901,757 | -0.78(-3.95%) |
Nov 08, 2010 | 19.83 | 19.96 | 18.91 | 19.88 | 1,974,332 | +0.06(+0.29%) |
Nov 05, 2010 | 19.57 | 19.86 | 18.69 | 19.83 | 2,416,196 | +0.28(+1.44%) |
Nov 04, 2010 | 19.37 | 19.54 | 19.14 | 19.54 | 1,220,490 | +0.49(+2.59%) |
Nov 03, 2010 | 18.97 | 19.34 | 18.87 | 19.05 | 1,428,114 | +0.21(+1.13%) |
Nov 02, 2010 | 19.23 | 19.28 | 18.12 | 18.84 | 2,993,951 | -0.06(-0.31%) |