Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.97 | 24.52 | 23.81 | 24.23 | 129,509 | +0.39(+1.64%) |
Jan 28, 2011 | 24.13 | 24.27 | 23.52 | 23.84 | 138,876 | -0.37(-1.53%) |
Jan 27, 2011 | 24.63 | 24.63 | 23.83 | 24.21 | 217,522 | -0.37(-1.51%) |
Jan 26, 2011 | 24.38 | 24.70 | 23.97 | 24.58 | 100,369 | +0.30(+1.24%) |
Jan 25, 2011 | 24.37 | 24.37 | 23.41 | 24.28 | 145,027 | -0.12(-0.49%) |
Jan 24, 2011 | 23.35 | 24.74 | 23.35 | 24.40 | 187,138 | +1.01(+4.32%) |
Jan 21, 2011 | 23.68 | 24.35 | 23.28 | 23.39 | 134,888 | -0.14(-0.59%) |
Jan 20, 2011 | 24.00 | 24.30 | 23.09 | 23.53 | 290,994 | -0.48(-2.00%) |
Jan 19, 2011 | 23.72 | 24.44 | 23.68 | 24.01 | 346,654 | +0.31(+1.31%) |
Jan 18, 2011 | 21.92 | 23.73 | 21.92 | 23.70 | 448,715 | +1.73(+7.87%) |
Jan 14, 2011 | 21.83 | 21.97 | 21.61 | 21.97 | 128,669 | +0.13(+0.60%) |
Jan 13, 2011 | 21.73 | 22.16 | 21.55 | 21.84 | 186,112 | +0.16(+0.74%) |
Jan 12, 2011 | 21.22 | 21.80 | 21.17 | 21.68 | 405,742 | +0.73(+3.48%) |
Jan 11, 2011 | 21.01 | 21.13 | 20.85 | 20.95 | 104,642 | +0.02(+0.10%) |
Jan 10, 2011 | 20.24 | 21.03 | 20.24 | 20.93 | 155,314 | +0.53(+2.60%) |
Jan 07, 2011 | 20.36 | 20.78 | 20.08 | 20.40 | 127,733 | +0.13(+0.64%) |
Jan 06, 2011 | 20.62 | 20.68 | 20.06 | 20.27 | 181,301 | -0.20(-0.98%) |
Jan 05, 2011 | 19.43 | 21.07 | 19.07 | 20.47 | 354,166 | +0.98(+5.03%) |
Jan 04, 2011 | 19.88 | 19.93 | 19.30 | 19.49 | 194,167 | -0.26(-1.32%) |
Jan 03, 2011 | 19.56 | 19.87 | 19.42 | 19.75 | 128,155 | +0.45(+2.33%) |
Dec 31, 2010 | 19.64 | 19.66 | 19.27 | 19.30 | 104,734 | -0.36(-1.83%) |
Dec 30, 2010 | 20.02 | 20.10 | 19.65 | 19.66 | 61,477 | -0.34(-1.70%) |
Dec 29, 2010 | 19.88 | 20.12 | 19.78 | 20.00 | 92,081 | +0.13(+0.65%) |
Dec 28, 2010 | 19.85 | 19.99 | 19.70 | 19.87 | 110,722 | +0.14(+0.71%) |
Dec 27, 2010 | 19.94 | 19.94 | 19.56 | 19.73 | 59,032 | -0.20(-1.00%) |
Dec 23, 2010 | 19.55 | 20.08 | 19.32 | 19.93 | 95,902 | +0.38(+1.94%) |
Dec 22, 2010 | 20.17 | 20.17 | 19.54 | 19.55 | 121,442 | -0.62(-3.07%) |
Dec 21, 2010 | 19.86 | 20.27 | 19.65 | 20.17 | 118,519 | +0.46(+2.33%) |
Dec 20, 2010 | 19.23 | 19.80 | 19.20 | 19.71 | 188,133 | +0.51(+2.66%) |
Dec 17, 2010 | 19.21 | 19.50 | 19.01 | 19.20 | 244,194 | -0.04(-0.21%) |
Dec 16, 2010 | 19.28 | 19.56 | 19.01 | 19.24 | 257,274 | -0.21(-1.08%) |
Dec 15, 2010 | 19.66 | 19.70 | 19.34 | 19.45 | 121,030 | -0.16(-0.82%) |
Dec 14, 2010 | 19.68 | 20.00 | 19.53 | 19.61 | 289,057 | +0.08(+0.41%) |
Dec 13, 2010 | 20.13 | 20.47 | 19.53 | 19.53 | 195,391 | -0.46(-2.30%) |
Dec 10, 2010 | 19.58 | 20.30 | 19.40 | 19.99 | 364,839 | +0.38(+1.94%) |
Dec 09, 2010 | 22.36 | 22.47 | 18.67 | 19.61 | 1,335,799 | -1.33(-6.35%) |
Dec 08, 2010 | 20.51 | 20.95 | 19.97 | 20.94 | 701,487 | +0.43(+2.10%) |
Dec 07, 2010 | 21.15 | 21.41 | 20.47 | 20.51 | 286,777 | -0.39(-1.87%) |
Dec 06, 2010 | 21.48 | 21.66 | 20.85 | 20.90 | 185,583 | -0.69(-3.20%) |
Dec 03, 2010 | 20.70 | 21.69 | 20.55 | 21.59 | 166,538 | +0.72(+3.45%) |
Dec 02, 2010 | 20.18 | 20.97 | 19.89 | 20.87 | 384,455 | +0.85(+4.25%) |
Dec 01, 2010 | 21.38 | 21.46 | 19.92 | 20.02 | 431,365 | -0.96(-4.58%) |
Nov 30, 2010 | 21.68 | 21.98 | 20.91 | 20.98 | 259,944 | -1.00(-4.55%) |
Nov 29, 2010 | 22.11 | 22.34 | 21.74 | 21.98 | 88,941 | -0.37(-1.66%) |
Nov 26, 2010 | 22.12 | 22.48 | 21.84 | 22.35 | 44,452 | -0.05(-0.22%) |
Nov 24, 2010 | 21.96 | 22.40 | 22.40 | 22.40 | 194,923 | +0.61(+2.80%) |
Nov 23, 2010 | 22.49 | 22.60 | 21.71 | 21.79 | 113,357 | -0.98(-4.30%) |
Nov 22, 2010 | 22.41 | 22.80 | 22.31 | 22.77 | 124,152 | +0.32(+1.43%) |
Nov 19, 2010 | 22.03 | 22.59 | 21.81 | 22.45 | 96,257 | +0.47(+2.14%) |
Nov 18, 2010 | 21.70 | 22.24 | 21.59 | 21.98 | 101,609 | +0.44(+2.04%) |
Nov 17, 2010 | 21.39 | 21.61 | 21.19 | 21.54 | 45,954 | +0.27(+1.27%) |
Nov 16, 2010 | 21.44 | 21.73 | 21.10 | 21.27 | 157,622 | -0.38(-1.77%) |
Nov 15, 2010 | 21.85 | 22.34 | 21.63 | 21.65 | 104,796 | -0.03(-0.13%) |
Nov 12, 2010 | 21.83 | 21.86 | 21.41 | 21.68 | 220,618 | -0.40(-1.81%) |
Nov 11, 2010 | 21.67 | 22.18 | 21.20 | 22.08 | 268,607 | +0.13(+0.59%) |
Nov 10, 2010 | 21.62 | 22.04 | 21.28 | 21.95 | 385,870 | +0.33(+1.53%) |
Nov 09, 2010 | 21.01 | 21.94 | 21.01 | 21.62 | 276,482 | +0.71(+3.40%) |
Nov 08, 2010 | 20.76 | 21.13 | 20.59 | 20.91 | 88,646 | +0.16(+0.77%) |
Nov 05, 2010 | 20.49 | 20.94 | 20.35 | 20.75 | 141,591 | +0.32(+1.57%) |
Nov 04, 2010 | 20.13 | 20.43 | 20.03 | 20.43 | 260,767 | +0.60(+3.03%) |
Nov 03, 2010 | 19.75 | 19.92 | 19.47 | 19.83 | 201,838 | +0.15(+0.76%) |
Nov 02, 2010 | 19.52 | 19.87 | 19.36 | 19.68 | 101,721 | +0.43(+2.23%) |