Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.93 | 23.98 | 21.93 | 22.75 | 289,785 | -0.65(-2.78%) |
Jan 28, 2011 | 22.18 | 23.83 | 22.00 | 23.40 | 366,554 | +1.00(+4.46%) |
Jan 27, 2011 | 23.30 | 23.70 | 22.10 | 22.40 | 304,380 | -1.26(-5.33%) |
Jan 26, 2011 | 23.45 | 23.88 | 22.42 | 23.66 | 426,797 | +0.08(+0.34%) |
Jan 25, 2011 | 23.86 | 24.05 | 21.16 | 23.58 | 1,166,623 | -0.77(-3.16%) |
Jan 24, 2011 | 24.75 | 25.10 | 24.03 | 24.35 | 304,631 | -0.69(-2.76%) |
Jan 21, 2011 | 25.27 | 25.60 | 24.60 | 25.04 | 363,542 | -0.47(-1.84%) |
Jan 20, 2011 | 25.96 | 26.24 | 25.06 | 25.51 | 641,458 | -1.15(-4.31%) |
Jan 19, 2011 | 27.41 | 27.80 | 26.59 | 26.66 | 152,362 | -0.59(-2.17%) |
Jan 18, 2011 | 27.82 | 27.82 | 26.60 | 27.25 | 212,806 | -0.05(-0.18%) |
Jan 14, 2011 | 28.34 | 28.49 | 26.51 | 27.30 | 439,645 | -1.25(-4.38%) |
Jan 13, 2011 | 27.70 | 29.86 | 27.51 | 28.55 | 783,206 | +0.80(+2.88%) |
Jan 12, 2011 | 28.00 | 28.41 | 27.50 | 27.75 | 127,388 | -0.23(-0.82%) |
Jan 11, 2011 | 27.26 | 28.00 | 27.26 | 27.98 | 121,505 | +0.93(+3.44%) |
Jan 10, 2011 | 26.67 | 27.49 | 26.53 | 27.05 | 174,434 | +0.63(+2.38%) |
Jan 07, 2011 | 25.71 | 26.58 | 25.71 | 26.42 | 245,837 | +0.17(+0.65%) |
Jan 06, 2011 | 27.05 | 27.05 | 25.75 | 26.25 | 531,425 | -0.85(-3.14%) |
Jan 05, 2011 | 27.60 | 27.75 | 26.91 | 27.10 | 209,077 | -0.50(-1.81%) |
Jan 04, 2011 | 28.79 | 28.79 | 26.98 | 27.60 | 239,443 | -1.24(-4.30%) |
Jan 03, 2011 | 29.60 | 29.90 | 28.84 | 28.84 | 111,028 | -0.56(-1.90%) |
Dec 31, 2010 | 29.21 | 29.75 | 29.21 | 29.40 | 66,355 | +0.16(+0.55%) |
Dec 30, 2010 | 29.65 | 29.65 | 28.80 | 29.24 | 60,096 | -0.16(-0.54%) |
Dec 29, 2010 | 28.40 | 29.52 | 28.21 | 29.40 | 115,523 | +1.18(+4.18%) |
Dec 28, 2010 | 27.60 | 28.50 | 27.51 | 28.22 | 95,033 | +0.86(+3.14%) |
Dec 27, 2010 | 28.85 | 28.85 | 27.25 | 27.36 | 50,396 | -0.45(-1.63%) |
Dec 23, 2010 | 28.20 | 28.20 | 27.55 | 27.81 | 69,699 | -0.36(-1.27%) |
Dec 22, 2010 | 27.71 | 28.17 | 27.68 | 28.17 | 86,836 | +0.42(+1.51%) |
Dec 21, 2010 | 27.55 | 27.95 | 27.15 | 27.75 | 113,740 | +0.65(+2.40%) |
Dec 20, 2010 | 27.50 | 27.70 | 26.36 | 27.10 | 141,100 | +0.10(+0.37%) |
Dec 17, 2010 | 26.10 | 27.06 | 26.10 | 27.00 | 171,206 | +0.90(+3.45%) |
Dec 16, 2010 | 26.60 | 26.60 | 25.68 | 26.10 | 188,228 | -0.52(-1.95%) |
Dec 15, 2010 | 27.01 | 27.01 | 26.48 | 26.62 | 201,152 | -0.58(-2.13%) |
Dec 14, 2010 | 28.67 | 28.69 | 27.07 | 27.20 | 259,499 | -1.00(-3.55%) |
Dec 13, 2010 | 28.00 | 28.86 | 27.80 | 28.20 | 330,790 | +0.51(+1.84%) |
Dec 10, 2010 | 27.16 | 27.77 | 26.63 | 27.69 | 236,151 | +0.59(+2.18%) |
Dec 09, 2010 | 26.00 | 27.14 | 25.67 | 27.10 | 448,460 | +1.35(+5.24%) |
Dec 08, 2010 | 25.99 | 26.03 | 25.22 | 25.75 | 288,726 | -0.49(-1.87%) |
Dec 07, 2010 | 26.21 | 26.75 | 26.00 | 26.24 | 238,290 | -0.33(-1.24%) |
Dec 06, 2010 | 26.26 | 26.65 | 26.26 | 26.57 | 201,365 | +0.22(+0.83%) |
Dec 03, 2010 | 26.14 | 26.74 | 26.00 | 26.35 | 258,438 | +0.20(+0.76%) |
Dec 02, 2010 | 25.96 | 26.38 | 25.73 | 26.15 | 151,232 | +0.15(+0.58%) |
Dec 01, 2010 | 25.56 | 26.08 | 25.30 | 26.00 | 211,694 | +0.47(+1.84%) |
Nov 30, 2010 | 25.13 | 26.10 | 24.75 | 25.53 | 404,971 | +0.41(+1.63%) |
Nov 29, 2010 | 24.65 | 25.20 | 24.40 | 25.12 | 223,115 | +0.60(+2.45%) |
Nov 26, 2010 | 25.11 | 25.25 | 24.23 | 24.52 | 160,953 | -0.93(-3.65%) |
Nov 24, 2010 | 25.51 | 25.45 | 25.45 | 25.45 | 230,931 | -0.35(-1.36%) |
Nov 23, 2010 | 24.50 | 26.43 | 24.50 | 25.80 | 508,306 | +0.80(+3.20%) |
Nov 22, 2010 | 23.10 | 25.00 | 22.95 | 25.00 | 634,106 | +1.90(+8.23%) |
Nov 19, 2010 | 23.00 | 23.19 | 22.97 | 23.10 | 254,947 | +0.06(+0.26%) |
Nov 18, 2010 | 23.11 | 23.28 | 22.77 | 23.04 | 191,750 | +0.09(+0.39%) |
Nov 17, 2010 | 21.95 | 23.40 | 21.95 | 22.95 | 202,870 | -0.20(-0.86%) |
Nov 16, 2010 | 23.18 | 23.34 | 21.78 | 23.15 | 335,539 | -0.04(-0.17%) |
Nov 15, 2010 | 23.21 | 23.35 | 22.90 | 23.19 | 85,962 | +0.09(+0.39%) |
Nov 12, 2010 | 24.00 | 24.00 | 22.71 | 23.10 | 134,067 | -0.15(-0.65%) |
Nov 11, 2010 | 24.20 | 24.20 | 22.68 | 23.25 | 116,399 | -0.25(-1.06%) |
Nov 10, 2010 | 23.25 | 23.50 | 21.51 | 23.50 | 451,590 | +0.04(+0.17%) |
Nov 09, 2010 | 24.70 | 24.70 | 23.31 | 23.46 | 241,076 | -0.19(-0.80%) |
Nov 08, 2010 | 23.27 | 23.79 | 22.50 | 23.65 | 209,820 | +0.48(+2.07%) |
Nov 05, 2010 | 23.30 | 24.35 | 23.01 | 23.17 | 410,168 | -0.22(-0.94%) |
Nov 04, 2010 | 22.55 | 23.55 | 22.40 | 23.39 | 483,817 | +1.79(+8.29%) |
Nov 03, 2010 | 21.25 | 21.64 | 20.91 | 21.60 | 73,896 | +0.15(+0.70%) |
Nov 02, 2010 | 21.48 | 21.49 | 21.13 | 21.45 | 114,633 | +0.15(+0.70%) |