Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.67 | 24.67 | 23.55 | 24.17 | 498,174 | +1.01(+4.36%) |
Jan 28, 2011 | 24.39 | 24.45 | 23.06 | 23.16 | 461,155 | -1.04(-4.30%) |
Jan 27, 2011 | 23.91 | 24.87 | 23.85 | 24.20 | 130,981 | +0.34(+1.42%) |
Jan 26, 2011 | 23.62 | 24.02 | 23.42 | 23.86 | 79,727 | +0.24(+1.02%) |
Jan 25, 2011 | 23.00 | 23.82 | 22.87 | 23.62 | 123,951 | +0.60(+2.61%) |
Jan 24, 2011 | 22.94 | 23.28 | 22.81 | 23.02 | 101,849 | +0.04(+0.17%) |
Jan 21, 2011 | 23.29 | 23.50 | 22.95 | 22.98 | 126,104 | -0.24(-1.03%) |
Jan 20, 2011 | 23.43 | 23.76 | 22.92 | 23.22 | 194,418 | -0.36(-1.53%) |
Jan 19, 2011 | 24.76 | 24.76 | 23.44 | 23.58 | 204,164 | -1.10(-4.46%) |
Jan 18, 2011 | 25.05 | 25.05 | 24.26 | 24.68 | 107,890 | -0.34(-1.36%) |
Jan 14, 2011 | 24.60 | 25.18 | 24.60 | 25.02 | 158,553 | +0.54(+2.21%) |
Jan 13, 2011 | 24.48 | 24.80 | 24.20 | 24.48 | 92,789 | +0.04(+0.16%) |
Jan 12, 2011 | 24.47 | 24.90 | 24.21 | 24.44 | 429,074 | +0.02(+0.08%) |
Jan 11, 2011 | 24.20 | 24.75 | 24.20 | 24.42 | 202,047 | +0.22(+0.91%) |
Jan 10, 2011 | 22.69 | 24.28 | 22.02 | 24.20 | 372,023 | +1.36(+5.95%) |
Jan 07, 2011 | 23.02 | 23.27 | 22.24 | 22.84 | 175,413 | +0.06(+0.26%) |
Jan 06, 2011 | 22.80 | 23.08 | 22.52 | 22.78 | 246,954 | -0.02(-0.09%) |
Jan 05, 2011 | 21.29 | 23.20 | 21.05 | 22.80 | 479,276 | +1.51(+7.09%) |
Jan 04, 2011 | 21.35 | 21.67 | 20.69 | 21.29 | 330,366 | +0.12(+0.57%) |
Jan 03, 2011 | 20.53 | 21.31 | 20.53 | 21.17 | 153,474 | +0.67(+3.27%) |
Dec 31, 2010 | 20.47 | 20.70 | 20.20 | 20.50 | 129,265 | -0.06(-0.29%) |
Dec 30, 2010 | 20.47 | 20.76 | 20.28 | 20.56 | 73,528 | +0.11(+0.54%) |
Dec 29, 2010 | 20.47 | 20.57 | 20.36 | 20.45 | 70,299 | +0.05(+0.25%) |
Dec 28, 2010 | 20.51 | 20.57 | 20.34 | 20.40 | 59,342 | -0.16(-0.78%) |
Dec 27, 2010 | 20.61 | 20.77 | 20.40 | 20.56 | 109,213 | -0.01(-0.02%) |
Dec 23, 2010 | 20.40 | 21.09 | 20.40 | 20.57 | 167,776 | -0.02(-0.12%) |
Dec 22, 2010 | 21.01 | 21.27 | 20.51 | 20.59 | 231,192 | -0.49(-2.32%) |
Dec 21, 2010 | 20.32 | 21.35 | 19.96 | 21.08 | 493,726 | +0.78(+3.84%) |
Dec 20, 2010 | 20.44 | 20.66 | 20.25 | 20.30 | 231,681 | -0.11(-0.54%) |
Dec 17, 2010 | 21.14 | 21.14 | 19.89 | 20.41 | 763,157 | -0.65(-3.09%) |
Dec 16, 2010 | 20.64 | 21.16 | 20.50 | 21.06 | 222,933 | +0.23(+1.10%) |
Dec 15, 2010 | 20.41 | 21.43 | 20.36 | 20.83 | 366,751 | +0.10(+0.48%) |
Dec 14, 2010 | 22.32 | 22.32 | 20.50 | 20.73 | 592,090 | -1.75(-7.78%) |
Dec 13, 2010 | 23.57 | 23.65 | 22.19 | 22.48 | 367,238 | -0.85(-3.64%) |
Dec 10, 2010 | 23.28 | 23.37 | 22.88 | 23.33 | 175,175 | +0.05(+0.21%) |
Dec 09, 2010 | 23.41 | 23.48 | 23.01 | 23.28 | 283,702 | +0.10(+0.43%) |
Dec 08, 2010 | 23.89 | 23.98 | 22.97 | 23.18 | 215,052 | -0.59(-2.46%) |
Dec 07, 2010 | 23.66 | 24.00 | 23.51 | 23.77 | 262,436 | +0.38(+1.60%) |
Dec 06, 2010 | 23.04 | 23.50 | 22.72 | 23.39 | 254,380 | +0.48(+2.10%) |
Dec 03, 2010 | 22.68 | 23.00 | 22.48 | 22.91 | 559,015 | +0.52(+2.32%) |
Dec 02, 2010 | 22.52 | 23.00 | 22.14 | 22.39 | 479,871 | -0.34(-1.50%) |
Dec 01, 2010 | 23.25 | 23.30 | 22.70 | 22.73 | 501,156 | -0.47(-2.03%) |
Nov 30, 2010 | 22.79 | 23.25 | 22.60 | 23.20 | 811,640 | +0.26(+1.13%) |
Nov 29, 2010 | 22.92 | 23.00 | 22.15 | 22.94 | 408,269 | +0.01(+0.04%) |
Nov 26, 2010 | 22.42 | 23.11 | 22.03 | 22.93 | 271,679 | +0.39(+1.73%) |
Nov 24, 2010 | 22.29 | 22.54 | 22.54 | 22.54 | 327,423 | +0.23(+1.03%) |
Nov 23, 2010 | 22.01 | 22.33 | 21.88 | 22.31 | 301,617 | +0.12(+0.54%) |
Nov 22, 2010 | 22.00 | 22.42 | 21.97 | 22.19 | 299,225 | +0.09(+0.41%) |
Nov 19, 2010 | 22.19 | 22.33 | 21.74 | 22.10 | 2,355,871 | -0.07(-0.32%) |
Nov 18, 2010 | 22.30 | 22.37 | 21.98 | 22.17 | 469,264 | +0.17(+0.77%) |
Nov 17, 2010 | 22.09 | 22.45 | 21.76 | 22.00 | 448,886 | -0.07(-0.32%) |
Nov 16, 2010 | 22.12 | 22.40 | 21.48 | 22.07 | 1,230,371 | +0.47(+2.18%) |
Nov 15, 2010 | 21.26 | 21.70 | 21.26 | 21.60 | 246,606 | +0.39(+1.84%) |
Nov 12, 2010 | 21.07 | 21.36 | 20.86 | 21.21 | 214,989 | +0.00(+0.00%) |
Nov 11, 2010 | 20.56 | 21.29 | 20.51 | 21.21 | 329,908 | +0.36(+1.73%) |
Nov 10, 2010 | 20.87 | 20.94 | 20.56 | 20.85 | 231,609 | -0.13(-0.62%) |
Nov 09, 2010 | 21.05 | 21.47 | 20.90 | 20.98 | 616,258 | +0.13(+0.62%) |
Nov 08, 2010 | 20.18 | 21.33 | 20.13 | 20.85 | 602,560 | +1.06(+5.36%) |
Nov 05, 2010 | 19.15 | 19.80 | 19.07 | 19.79 | 416,357 | +0.58(+3.02%) |
Nov 04, 2010 | 19.22 | 19.30 | 19.00 | 19.21 | 259,911 | +0.12(+0.63%) |
Nov 03, 2010 | 19.00 | 19.17 | 18.90 | 19.09 | 245,244 | +0.04(+0.21%) |
Nov 02, 2010 | 18.99 | 19.17 | 18.95 | 19.05 | 160,110 | +0.17(+0.90%) |