Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.07 | 19.41 | 18.98 | 19.19 | 3,287,400 | +0.14(+0.72%) |
Jan 28, 2011 | 19.71 | 19.78 | 19.03 | 19.05 | 3,480,414 | -0.63(-3.21%) |
Jan 27, 2011 | 19.50 | 19.75 | 19.45 | 19.68 | 3,040,849 | +0.23(+1.21%) |
Jan 26, 2011 | 19.20 | 19.52 | 19.19 | 19.45 | 3,539,643 | +0.21(+1.09%) |
Jan 25, 2011 | 19.09 | 19.25 | 18.96 | 19.24 | 3,464,122 | +0.07(+0.38%) |
Jan 24, 2011 | 19.07 | 19.22 | 18.98 | 19.16 | 4,864,503 | +0.11(+0.60%) |
Jan 21, 2011 | 19.29 | 19.32 | 18.97 | 19.05 | 4,443,717 | -0.20(-1.05%) |
Jan 20, 2011 | 19.33 | 19.36 | 19.11 | 19.25 | 4,262,199 | -0.06(-0.29%) |
Jan 19, 2011 | 19.37 | 19.37 | 19.16 | 19.31 | 3,414,817 | -0.02(-0.08%) |
Jan 18, 2011 | 19.36 | 19.39 | 19.17 | 19.33 | 7,771,164 | -0.08(-0.42%) |
Jan 14, 2011 | 19.20 | 19.50 | 18.98 | 19.41 | 8,063,527 | -0.08(-0.42%) |
Jan 13, 2011 | 19.41 | 19.56 | 19.33 | 19.49 | 3,415,757 | +0.08(+0.42%) |
Jan 12, 2011 | 19.47 | 19.65 | 19.20 | 19.41 | 5,646,403 | -0.07(-0.37%) |
Jan 11, 2011 | 19.41 | 19.55 | 19.33 | 19.48 | 4,842,408 | +0.11(+0.59%) |
Jan 10, 2011 | 19.58 | 19.58 | 19.13 | 19.37 | 7,527,793 | -0.23(-1.16%) |
Jan 07, 2011 | 20.27 | 20.36 | 19.51 | 19.59 | 7,330,064 | -0.54(-2.71%) |
Jan 06, 2011 | 20.57 | 20.61 | 20.01 | 20.14 | 7,635,516 | -0.50(-2.42%) |
Jan 05, 2011 | 20.39 | 20.70 | 20.27 | 20.64 | 2,802,276 | +0.15(+0.75%) |
Jan 04, 2011 | 20.88 | 21.01 | 20.31 | 20.48 | 6,568,475 | -0.41(-1.94%) |
Jan 03, 2011 | 20.80 | 20.97 | 20.79 | 20.89 | 4,610,386 | +0.28(+1.38%) |
Dec 31, 2010 | 20.74 | 20.81 | 20.57 | 20.61 | 2,458,919 | -0.12(-0.59%) |
Dec 30, 2010 | 20.82 | 20.95 | 20.73 | 20.73 | 2,208,895 | -0.11(-0.51%) |
Dec 29, 2010 | 20.88 | 20.94 | 20.75 | 20.83 | 1,621,471 | +0.01(+0.04%) |
Dec 28, 2010 | 20.98 | 21.09 | 20.67 | 20.82 | 1,994,118 | -0.15(-0.73%) |
Dec 27, 2010 | 21.02 | 21.09 | 20.75 | 20.98 | 1,438,211 | +0.01(+0.04%) |
Dec 23, 2010 | 21.30 | 21.30 | 20.86 | 20.97 | 1,903,126 | -0.28(-1.33%) |
Dec 22, 2010 | 21.02 | 21.63 | 20.99 | 21.25 | 7,127,588 | +0.29(+1.39%) |
Dec 21, 2010 | 20.85 | 21.08 | 20.76 | 20.96 | 3,862,186 | +0.17(+0.82%) |
Dec 20, 2010 | 20.79 | 20.91 | 20.67 | 20.79 | 20,168,362 | +0.00(+0.00%) |
Dec 17, 2010 | 20.56 | 20.84 | 20.38 | 20.79 | 5,903,394 | +0.24(+1.18%) |
Dec 16, 2010 | 20.58 | 20.66 | 20.29 | 20.55 | 3,833,276 | +0.06(+0.32%) |
Dec 15, 2010 | 20.65 | 20.68 | 20.37 | 20.48 | 4,482,316 | -0.15(-0.71%) |
Dec 14, 2010 | 20.69 | 20.75 | 20.52 | 20.63 | 3,592,191 | +0.05(+0.24%) |
Dec 13, 2010 | 21.26 | 21.27 | 20.53 | 20.58 | 4,292,316 | -0.06(-0.29%) |
Dec 10, 2010 | 20.69 | 20.89 | 20.47 | 20.64 | 3,277,899 | +0.00(+0.02%) |
Dec 09, 2010 | 20.78 | 20.86 | 20.47 | 20.64 | 3,756,934 | -0.07(-0.35%) |
Dec 08, 2010 | 20.80 | 20.90 | 20.65 | 20.71 | 3,551,507 | -0.07(-0.35%) |
Dec 07, 2010 | 21.02 | 21.16 | 20.74 | 20.78 | 4,340,251 | -0.07(-0.34%) |
Dec 06, 2010 | 21.12 | 21.12 | 20.85 | 20.85 | 3,767,018 | -0.23(-1.09%) |
Dec 03, 2010 | 20.69 | 21.12 | 20.67 | 21.08 | 4,557,788 | +0.36(+1.76%) |
Dec 02, 2010 | 20.64 | 20.92 | 20.64 | 20.72 | 5,982,160 | -0.04(-0.20%) |
Dec 01, 2010 | 20.55 | 21.07 | 20.55 | 20.76 | 6,949,387 | -0.18(-0.85%) |
Nov 30, 2010 | 20.64 | 21.11 | 20.63 | 20.94 | 16,194,189 | +0.13(+0.62%) |
Nov 29, 2010 | 20.61 | 20.96 | 20.58 | 20.81 | 5,872,631 | -0.04(-0.19%) |
Nov 26, 2010 | 20.60 | 20.99 | 20.49 | 20.85 | 7,330,143 | +0.23(+1.10%) |
Nov 24, 2010 | 20.59 | 20.62 | 20.62 | 20.62 | 8,253,839 | +0.15(+0.75%) |
Nov 23, 2010 | 20.23 | 20.54 | 20.15 | 20.47 | 5,298,956 | +0.06(+0.32%) |
Nov 22, 2010 | 20.26 | 20.49 | 20.18 | 20.40 | 15,154,555 | +0.06(+0.32%) |
Nov 19, 2010 | 20.31 | 20.44 | 20.01 | 20.34 | 23,893,130 | -0.01(-0.04%) |
Nov 18, 2010 | 20.30 | 20.51 | 20.25 | 20.35 | 8,193,738 | +0.15(+0.76%) |
Nov 17, 2010 | 19.59 | 20.26 | 19.58 | 20.19 | 8,363,686 | +0.48(+2.43%) |
Nov 16, 2010 | 19.12 | 20.45 | 19.11 | 19.71 | 12,804,856 | +0.63(+3.30%) |
Nov 15, 2010 | 19.21 | 19.34 | 19.04 | 19.08 | 2,593,975 | -0.11(-0.58%) |
Nov 12, 2010 | 19.37 | 19.45 | 19.06 | 19.20 | 4,617,281 | -0.20(-1.04%) |
Nov 11, 2010 | 19.17 | 19.41 | 19.03 | 19.40 | 4,010,229 | +0.11(+0.57%) |
Nov 10, 2010 | 19.23 | 19.33 | 19.00 | 19.29 | 2,664,903 | +0.13(+0.70%) |
Nov 09, 2010 | 19.41 | 19.41 | 19.05 | 19.16 | 2,634,602 | -0.22(-1.13%) |
Nov 08, 2010 | 19.37 | 19.51 | 19.24 | 19.37 | 3,173,181 | -0.02(-0.13%) |
Nov 05, 2010 | 19.51 | 19.61 | 19.22 | 19.40 | 4,645,527 | -0.15(-0.79%) |
Nov 04, 2010 | 19.43 | 19.63 | 19.22 | 19.55 | 8,099,961 | +0.32(+1.64%) |
Nov 03, 2010 | 19.46 | 19.63 | 19.07 | 19.24 | 5,317,909 | -0.26(-1.33%) |
Nov 02, 2010 | 19.20 | 19.64 | 19.12 | 19.50 | 5,094,309 | +0.53(+2.82%) |