Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.74 | 18.81 | 18.62 | 18.62 | 3,522,551 | +0.04(+0.21%) |
Jan 28, 2011 | 18.84 | 18.93 | 18.53 | 18.59 | 2,829,140 | -0.42(-2.23%) |
Jan 27, 2011 | 18.84 | 19.02 | 18.82 | 19.01 | 2,871,166 | -0.08(-0.44%) |
Jan 26, 2011 | 19.08 | 19.14 | 19.00 | 19.09 | 2,468,672 | -0.09(-0.47%) |
Jan 25, 2011 | 19.06 | 19.18 | 18.93 | 19.18 | 2,508,129 | -0.55(-2.80%) |
Jan 24, 2011 | 19.70 | 19.77 | 19.66 | 19.74 | 1,241,132 | +0.10(+0.49%) |
Jan 21, 2011 | 19.59 | 19.68 | 19.57 | 19.64 | 2,994,582 | +0.31(+1.59%) |
Jan 20, 2011 | 19.41 | 19.44 | 19.23 | 19.33 | 4,379,321 | -0.10(-0.53%) |
Jan 19, 2011 | 19.65 | 19.67 | 19.41 | 19.43 | 2,337,326 | +0.07(+0.36%) |
Jan 18, 2011 | 19.38 | 19.47 | 19.36 | 19.36 | 2,680,364 | -0.02(-0.10%) |
Jan 14, 2011 | 19.19 | 19.39 | 19.16 | 19.38 | 2,156,774 | +0.13(+0.67%) |
Jan 13, 2011 | 19.34 | 19.40 | 19.23 | 19.25 | 2,717,410 | -0.02(-0.10%) |
Jan 12, 2011 | 19.19 | 19.27 | 19.10 | 19.27 | 2,767,898 | +0.16(+0.84%) |
Jan 11, 2011 | 19.18 | 19.18 | 19.05 | 19.11 | 1,669,618 | +0.07(+0.37%) |
Jan 10, 2011 | 19.00 | 19.09 | 18.94 | 19.04 | 2,181,332 | -0.06(-0.34%) |
Jan 07, 2011 | 19.25 | 19.26 | 19.03 | 19.11 | 2,786,370 | -0.21(-1.10%) |
Jan 06, 2011 | 19.27 | 19.37 | 19.20 | 19.32 | 2,848,362 | -0.28(-1.41%) |
Jan 05, 2011 | 19.39 | 19.61 | 19.38 | 19.59 | 2,340,485 | -0.26(-1.29%) |
Jan 04, 2011 | 19.94 | 19.94 | 19.77 | 19.85 | 2,886,321 | -0.07(-0.35%) |
Jan 03, 2011 | 20.05 | 20.05 | 19.88 | 19.92 | 1,983,170 | +0.10(+0.49%) |
Dec 31, 2010 | 19.75 | 19.95 | 19.74 | 19.83 | 713,594 | +0.01(+0.03%) |
Dec 30, 2010 | 19.76 | 19.88 | 19.68 | 19.82 | 2,640,281 | -0.05(-0.26%) |
Dec 29, 2010 | 19.84 | 19.93 | 19.83 | 19.87 | 1,289,335 | +0.10(+0.49%) |
Dec 28, 2010 | 19.85 | 19.89 | 19.70 | 19.77 | 954,242 | -0.01(-0.03%) |
Dec 27, 2010 | 19.62 | 19.79 | 19.59 | 19.78 | 614,420 | +0.03(+0.16%) |
Dec 23, 2010 | 19.68 | 19.76 | 19.66 | 19.75 | 870,082 | +0.10(+0.49%) |
Dec 22, 2010 | 19.63 | 19.66 | 19.59 | 19.65 | 849,728 | -0.08(-0.42%) |
Dec 21, 2010 | 19.74 | 19.76 | 19.66 | 19.74 | 1,676,930 | +0.03(+0.13%) |
Dec 20, 2010 | 19.80 | 19.83 | 19.62 | 19.71 | 1,574,566 | +0.00(+0.00%) |
Dec 17, 2010 | 19.77 | 19.80 | 19.57 | 19.71 | 1,228,523 | -0.03(-0.16%) |
Dec 16, 2010 | 19.69 | 19.75 | 19.60 | 19.74 | 1,236,624 | +0.16(+0.82%) |
Dec 15, 2010 | 19.65 | 19.73 | 19.52 | 19.58 | 1,261,287 | -0.15(-0.78%) |
Dec 14, 2010 | 19.71 | 19.76 | 19.66 | 19.74 | 1,567,295 | +0.13(+0.69%) |
Dec 13, 2010 | 19.58 | 19.64 | 19.52 | 19.60 | 1,627,024 | +0.30(+1.53%) |
Dec 10, 2010 | 19.33 | 19.36 | 19.20 | 19.31 | 2,502,533 | -0.06(-0.30%) |
Dec 09, 2010 | 19.40 | 19.43 | 19.25 | 19.36 | 1,600,276 | +0.08(+0.40%) |
Dec 08, 2010 | 19.43 | 19.46 | 19.20 | 19.29 | 1,753,638 | -0.02(-0.10%) |
Dec 07, 2010 | 19.69 | 19.70 | 19.27 | 19.31 | 2,721,726 | +0.41(+2.17%) |
Dec 06, 2010 | 18.81 | 18.91 | 18.66 | 18.89 | 3,300,131 | +0.04(+0.24%) |
Dec 03, 2010 | 18.79 | 18.89 | 18.74 | 18.85 | 1,813,372 | +0.24(+1.31%) |
Dec 02, 2010 | 18.23 | 18.62 | 18.23 | 18.61 | 3,668,237 | +0.35(+1.93%) |
Dec 01, 2010 | 18.13 | 18.31 | 18.12 | 18.25 | 2,525,043 | +0.30(+1.68%) |
Nov 30, 2010 | 17.80 | 18.09 | 17.80 | 17.95 | 3,706,432 | -0.29(-1.58%) |
Nov 29, 2010 | 18.25 | 18.27 | 17.98 | 18.24 | 2,509,279 | -0.27(-1.46%) |
Nov 26, 2010 | 18.50 | 18.64 | 18.47 | 18.51 | 1,139,889 | -0.30(-1.57%) |
Nov 24, 2010 | 18.77 | 18.80 | 18.80 | 18.80 | 1,249,399 | +0.12(+0.65%) |
Nov 23, 2010 | 18.80 | 18.86 | 18.60 | 18.68 | 2,269,412 | -0.62(-3.23%) |
Nov 22, 2010 | 19.33 | 19.41 | 19.09 | 19.31 | 1,313,140 | -0.14(-0.73%) |
Nov 19, 2010 | 19.35 | 19.45 | 19.24 | 19.45 | 1,412,952 | +0.08(+0.40%) |
Nov 18, 2010 | 19.32 | 19.43 | 19.27 | 19.37 | 1,753,162 | +0.48(+2.55%) |
Nov 17, 2010 | 18.84 | 19.05 | 18.83 | 18.89 | 1,803,902 | +0.09(+0.48%) |
Nov 16, 2010 | 19.04 | 19.08 | 18.68 | 18.80 | 2,225,632 | -0.32(-1.68%) |
Nov 15, 2010 | 19.29 | 19.33 | 19.12 | 19.12 | 1,662,362 | -0.06(-0.30%) |
Nov 12, 2010 | 19.13 | 19.29 | 19.09 | 19.18 | 1,583,771 | -0.19(-0.96%) |
Nov 11, 2010 | 19.28 | 19.36 | 19.21 | 19.36 | 1,955,954 | -0.06(-0.33%) |
Nov 10, 2010 | 19.31 | 19.45 | 19.12 | 19.43 | 2,045,640 | +0.05(+0.26%) |
Nov 09, 2010 | 19.56 | 19.63 | 19.31 | 19.38 | 2,457,423 | -0.28(-1.43%) |
Nov 08, 2010 | 19.47 | 19.68 | 19.47 | 19.66 | 1,867,040 | -0.13(-0.68%) |
Nov 05, 2010 | 19.87 | 19.98 | 19.68 | 19.79 | 2,511,605 | -0.09(-0.45%) |
Nov 04, 2010 | 19.79 | 20.01 | 19.66 | 19.88 | 5,669,592 | +1.21(+6.51%) |
Nov 03, 2010 | 18.73 | 18.75 | 18.49 | 18.67 | 1,721,196 | -0.01(-0.07%) |
Nov 02, 2010 | 18.69 | 18.70 | 18.63 | 18.68 | 1,912,578 | +0.27(+1.49%) |