Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.50 | 23.33 | 22.13 | 23.22 | 461,154 | +0.91(+4.08%) |
Jan 28, 2011 | 23.16 | 23.26 | 22.24 | 22.31 | 283,842 | -0.88(-3.79%) |
Jan 27, 2011 | 23.90 | 23.94 | 23.03 | 23.19 | 375,290 | -0.75(-3.15%) |
Jan 26, 2011 | 22.68 | 24.18 | 22.63 | 23.95 | 480,844 | +1.32(+5.81%) |
Jan 25, 2011 | 23.18 | 23.18 | 22.42 | 22.63 | 246,355 | -0.73(-3.13%) |
Jan 24, 2011 | 23.60 | 23.71 | 23.29 | 23.36 | 204,808 | -0.24(-1.02%) |
Jan 21, 2011 | 23.66 | 24.01 | 23.37 | 23.60 | 494,713 | +0.11(+0.47%) |
Jan 20, 2011 | 22.98 | 23.71 | 22.95 | 23.49 | 222,167 | +0.29(+1.25%) |
Jan 19, 2011 | 24.23 | 24.44 | 22.68 | 23.20 | 415,056 | -1.00(-4.13%) |
Jan 18, 2011 | 24.28 | 24.65 | 23.99 | 24.20 | 268,146 | -0.06(-0.25%) |
Jan 14, 2011 | 23.98 | 24.47 | 23.75 | 24.26 | 367,282 | +0.31(+1.29%) |
Jan 13, 2011 | 24.64 | 24.64 | 23.81 | 23.95 | 342,696 | -0.67(-2.72%) |
Jan 12, 2011 | 24.75 | 24.92 | 24.50 | 24.62 | 253,565 | +0.11(+0.45%) |
Jan 11, 2011 | 25.65 | 25.71 | 24.49 | 24.51 | 475,296 | -1.09(-4.26%) |
Jan 10, 2011 | 25.63 | 25.84 | 25.07 | 25.60 | 521,531 | -0.04(-0.16%) |
Jan 07, 2011 | 24.42 | 25.66 | 24.24 | 25.64 | 885,072 | +1.20(+4.91%) |
Jan 06, 2011 | 24.06 | 24.74 | 22.97 | 24.44 | 2,004,718 | -2.23(-8.36%) |
Jan 05, 2011 | 25.54 | 26.85 | 24.88 | 26.67 | 794,163 | +1.22(+4.79%) |
Jan 04, 2011 | 27.09 | 27.09 | 25.01 | 25.45 | 1,172,542 | -1.69(-6.23%) |
Jan 03, 2011 | 27.14 | 27.34 | 26.74 | 27.14 | 457,147 | +0.27(+1.00%) |
Dec 31, 2010 | 27.72 | 27.99 | 26.87 | 26.87 | 258,407 | -0.84(-3.03%) |
Dec 30, 2010 | 28.10 | 28.72 | 27.69 | 27.71 | 221,368 | -0.50(-1.77%) |
Dec 29, 2010 | 28.69 | 28.98 | 28.10 | 28.21 | 227,262 | -0.44(-1.54%) |
Dec 28, 2010 | 28.91 | 29.28 | 28.57 | 28.65 | 287,528 | -0.18(-0.62%) |
Dec 27, 2010 | 28.50 | 29.14 | 28.00 | 28.83 | 260,462 | +0.18(+0.63%) |
Dec 23, 2010 | 28.40 | 29.05 | 28.39 | 28.65 | 210,279 | +0.13(+0.46%) |
Dec 22, 2010 | 29.21 | 29.22 | 28.33 | 28.52 | 331,609 | -0.71(-2.43%) |
Dec 21, 2010 | 29.74 | 29.83 | 28.91 | 29.23 | 263,177 | -0.37(-1.25%) |
Dec 20, 2010 | 29.40 | 29.84 | 29.25 | 29.60 | 176,585 | +0.13(+0.44%) |
Dec 17, 2010 | 29.78 | 29.78 | 29.09 | 29.47 | 423,490 | -0.40(-1.34%) |
Dec 16, 2010 | 29.15 | 29.92 | 29.11 | 29.87 | 265,356 | +0.76(+2.61%) |
Dec 15, 2010 | 28.93 | 29.14 | 28.60 | 29.11 | 1,063,816 | +0.05(+0.17%) |
Dec 14, 2010 | 29.88 | 30.02 | 28.85 | 29.06 | 264,211 | -0.69(-2.32%) |
Dec 13, 2010 | 29.99 | 30.14 | 29.25 | 29.75 | 329,176 | -0.27(-0.90%) |
Dec 10, 2010 | 29.97 | 30.24 | 29.40 | 30.02 | 196,441 | +0.17(+0.57%) |
Dec 09, 2010 | 30.14 | 30.29 | 29.63 | 29.85 | 205,660 | -0.13(-0.43%) |
Dec 08, 2010 | 31.11 | 31.25 | 29.87 | 29.98 | 373,081 | -0.95(-3.07%) |
Dec 07, 2010 | 30.68 | 31.35 | 30.30 | 30.93 | 364,639 | +0.96(+3.20%) |
Dec 06, 2010 | 29.98 | 30.27 | 29.61 | 29.97 | 211,882 | +0.09(+0.30%) |
Dec 03, 2010 | 30.06 | 30.18 | 29.24 | 29.88 | 330,637 | -0.25(-0.83%) |
Dec 02, 2010 | 32.49 | 32.87 | 29.13 | 30.13 | 1,818,586 | -1.44(-4.56%) |
Dec 01, 2010 | 32.47 | 33.13 | 31.10 | 31.57 | 1,091,310 | -0.24(-0.75%) |
Nov 30, 2010 | 30.37 | 31.94 | 30.37 | 31.81 | 407,776 | +1.19(+3.89%) |
Nov 29, 2010 | 29.86 | 30.69 | 29.67 | 30.62 | 255,978 | +0.64(+2.13%) |
Nov 26, 2010 | 29.94 | 30.32 | 29.60 | 29.98 | 151,434 | -0.23(-0.76%) |
Nov 24, 2010 | 30.37 | 30.21 | 30.21 | 30.21 | 262,264 | +0.24(+0.80%) |
Nov 23, 2010 | 30.31 | 30.69 | 29.36 | 29.97 | 360,077 | -0.85(-2.76%) |
Nov 22, 2010 | 28.67 | 31.06 | 28.67 | 30.82 | 348,632 | +1.99(+6.90%) |
Nov 19, 2010 | 28.49 | 28.93 | 28.01 | 28.83 | 333,296 | +0.37(+1.30%) |
Nov 18, 2010 | 28.78 | 29.05 | 28.26 | 28.46 | 162,369 | +0.32(+1.14%) |
Nov 17, 2010 | 27.81 | 28.31 | 27.51 | 28.14 | 108,388 | +0.44(+1.59%) |
Nov 16, 2010 | 27.53 | 28.18 | 27.48 | 27.70 | 185,899 | -0.20(-0.72%) |
Nov 15, 2010 | 28.63 | 28.94 | 27.86 | 27.90 | 168,970 | -0.51(-1.80%) |
Nov 12, 2010 | 28.43 | 28.95 | 28.26 | 28.41 | 170,776 | -0.22(-0.77%) |
Nov 11, 2010 | 28.03 | 29.12 | 27.26 | 28.63 | 210,479 | +0.29(+1.02%) |
Nov 10, 2010 | 27.91 | 28.35 | 27.45 | 28.34 | 176,162 | +0.58(+2.09%) |
Nov 09, 2010 | 28.58 | 28.58 | 27.59 | 27.76 | 153,618 | -0.68(-2.39%) |
Nov 08, 2010 | 27.96 | 28.52 | 27.75 | 28.44 | 153,589 | +0.37(+1.32%) |
Nov 05, 2010 | 28.89 | 28.99 | 27.95 | 28.07 | 297,483 | -0.69(-2.40%) |
Nov 04, 2010 | 28.73 | 29.65 | 28.00 | 28.76 | 1,072,033 | +3.42(+13.50%) |
Nov 03, 2010 | 25.66 | 25.83 | 24.75 | 25.34 | 281,465 | -0.41(-1.59%) |
Nov 02, 2010 | 26.29 | 26.48 | 25.50 | 25.75 | 287,584 | -0.17(-0.66%) |