Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.00 | 26.06 | 25.90 | 26.05 | 43,909 | +0.15(+0.58%) |
Jan 28, 2011 | 26.10 | 26.20 | 25.85 | 25.90 | 58,747 | +0.20(+0.78%) |
Jan 27, 2011 | 25.81 | 25.82 | 25.61 | 25.70 | 32,138 | -0.38(-1.46%) |
Jan 26, 2011 | 26.15 | 26.15 | 25.95 | 26.08 | 29,000 | +0.58(+2.27%) |
Jan 25, 2011 | 25.55 | 25.55 | 25.32 | 25.50 | 47,744 | +0.92(+3.74%) |
Jan 24, 2011 | 24.46 | 24.59 | 24.45 | 24.58 | 35,526 | +0.06(+0.24%) |
Jan 21, 2011 | 24.44 | 24.60 | 24.44 | 24.52 | 173,357 | -0.48(-1.92%) |
Jan 20, 2011 | 25.27 | 25.27 | 24.80 | 25.00 | 104,751 | -0.60(-2.34%) |
Jan 19, 2011 | 25.84 | 25.84 | 25.50 | 25.60 | 60,616 | -0.38(-1.46%) |
Jan 18, 2011 | 25.95 | 25.98 | 25.80 | 25.98 | 137,778 | -0.02(-0.08%) |
Jan 14, 2011 | 26.00 | 26.00 | 25.70 | 26.00 | 34,855 | +1.00(+4.00%) |
Jan 13, 2011 | 24.78 | 25.05 | 24.78 | 25.00 | 26,175 | +0.80(+3.31%) |
Jan 12, 2011 | 23.85 | 24.25 | 23.85 | 24.20 | 37,818 | +1.09(+4.72%) |
Jan 11, 2011 | 23.26 | 23.29 | 23.10 | 23.11 | 47,208 | +0.16(+0.70%) |
Jan 10, 2011 | 23.12 | 23.12 | 22.95 | 22.95 | 548,762 | -0.10(-0.43%) |
Jan 07, 2011 | 22.90 | 23.10 | 22.75 | 23.05 | 100,123 | -0.20(-0.86%) |
Jan 06, 2011 | 23.30 | 23.30 | 23.09 | 23.25 | 57,268 | +0.00(+0.00%) |
Jan 05, 2011 | 22.89 | 23.25 | 22.89 | 23.25 | 14,001 | +0.25(+1.09%) |
Jan 04, 2011 | 22.98 | 23.00 | 22.90 | 23.00 | 22,315 | +0.45(+2.00%) |
Jan 03, 2011 | 22.45 | 22.69 | 22.36 | 22.55 | 62,351 | +0.62(+2.83%) |
Dec 31, 2010 | 21.88 | 21.99 | 21.87 | 21.93 | 24,680 | -0.28(-1.26%) |
Dec 30, 2010 | 22.10 | 22.22 | 22.06 | 22.21 | 25,060 | -0.16(-0.72%) |
Dec 29, 2010 | 22.04 | 22.38 | 22.04 | 22.37 | 33,622 | +0.12(+0.54%) |
Dec 28, 2010 | 22.29 | 22.29 | 22.01 | 22.25 | 22,519 | -0.13(-0.58%) |
Dec 27, 2010 | 22.35 | 22.52 | 22.30 | 22.38 | 18,124 | +0.02(+0.09%) |
Dec 23, 2010 | 22.36 | 22.41 | 22.35 | 22.36 | 17,841 | -0.09(-0.40%) |
Dec 22, 2010 | 22.35 | 22.56 | 22.35 | 22.45 | 46,182 | -0.09(-0.40%) |
Dec 21, 2010 | 22.27 | 22.65 | 22.15 | 22.54 | 139,686 | +0.34(+1.53%) |
Dec 20, 2010 | 22.05 | 22.25 | 22.00 | 22.20 | 47,736 | -0.25(-1.11%) |
Dec 17, 2010 | 22.35 | 22.45 | 22.16 | 22.45 | 30,769 | -0.01(-0.04%) |
Dec 16, 2010 | 22.50 | 22.57 | 22.25 | 22.46 | 27,389 | -0.50(-2.18%) |
Dec 15, 2010 | 23.06 | 23.07 | 22.95 | 22.96 | 19,651 | -0.54(-2.30%) |
Dec 14, 2010 | 23.40 | 23.58 | 23.26 | 23.50 | 38,294 | +0.48(+2.09%) |
Dec 13, 2010 | 23.27 | 23.30 | 23.02 | 23.02 | 29,602 | -0.70(-2.95%) |
Dec 10, 2010 | 23.27 | 23.72 | 23.27 | 23.72 | 78,251 | +0.69(+3.00%) |
Dec 09, 2010 | 22.67 | 23.03 | 22.67 | 23.03 | 37,252 | +0.33(+1.45%) |
Dec 08, 2010 | 22.65 | 22.70 | 22.45 | 22.70 | 7,642 | -0.41(-1.77%) |
Dec 07, 2010 | 22.95 | 23.27 | 22.92 | 23.11 | 45,772 | +0.46(+2.03%) |
Dec 06, 2010 | 22.73 | 22.81 | 22.43 | 22.65 | 17,509 | +0.38(+1.71%) |
Dec 03, 2010 | 22.15 | 22.34 | 22.10 | 22.27 | 38,300 | -0.65(-2.84%) |
Dec 02, 2010 | 22.93 | 23.05 | 22.90 | 22.92 | 71,335 | +0.31(+1.37%) |
Dec 01, 2010 | 22.55 | 22.83 | 22.37 | 22.61 | 38,528 | +0.50(+2.26%) |
Nov 30, 2010 | 22.20 | 22.26 | 22.11 | 22.11 | 25,824 | +0.21(+0.96%) |
Nov 29, 2010 | 21.99 | 22.25 | 21.84 | 21.90 | 11,918 | +0.34(+1.58%) |
Nov 26, 2010 | 21.54 | 21.59 | 21.40 | 21.56 | 8,220 | -0.52(-2.36%) |
Nov 24, 2010 | 21.70 | 22.08 | 22.08 | 22.08 | 36,170 | +0.12(+0.55%) |
Nov 23, 2010 | 21.60 | 21.96 | 21.60 | 21.96 | 24,426 | -0.60(-2.66%) |
Nov 22, 2010 | 22.73 | 22.74 | 22.50 | 22.56 | 17,663 | -0.36(-1.57%) |
Nov 19, 2010 | 22.87 | 22.93 | 22.65 | 22.92 | 32,219 | +0.29(+1.28%) |
Nov 18, 2010 | 22.41 | 22.85 | 22.41 | 22.63 | 26,539 | +0.94(+4.33%) |
Nov 17, 2010 | 21.64 | 21.73 | 21.45 | 21.69 | 49,316 | -0.11(-0.50%) |
Nov 16, 2010 | 22.25 | 22.45 | 21.68 | 21.80 | 271,321 | -1.10(-4.80%) |
Nov 15, 2010 | 23.28 | 23.39 | 22.87 | 22.90 | 163,516 | +0.26(+1.15%) |
Nov 12, 2010 | 22.76 | 22.78 | 22.45 | 22.64 | 68,940 | -0.22(-0.96%) |
Nov 11, 2010 | 22.80 | 22.98 | 22.66 | 22.86 | 165,016 | -0.04(-0.17%) |
Nov 10, 2010 | 23.11 | 23.11 | 22.90 | 22.90 | 27,859 | -0.75(-3.17%) |
Nov 09, 2010 | 23.70 | 24.15 | 23.60 | 23.65 | 250,006 | +0.84(+3.68%) |
Nov 08, 2010 | 23.23 | 23.23 | 22.81 | 22.81 | 157,962 | -0.79(-3.35%) |
Nov 05, 2010 | 23.47 | 23.68 | 23.47 | 23.60 | 15,130 | +0.25(+1.07%) |
Nov 04, 2010 | 23.44 | 23.60 | 23.25 | 23.35 | 71,260 | -0.99(-4.07%) |
Nov 03, 2010 | 24.20 | 24.34 | 24.20 | 24.34 | 33,667 | +0.05(+0.21%) |
Nov 02, 2010 | 23.91 | 24.33 | 23.91 | 24.29 | 53,733 | +0.24(+1.00%) |