Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.34 | 18.47 | 18.33 | 18.35 | 8,487,229 | -0.04(-0.19%) |
Jan 28, 2011 | 18.53 | 18.62 | 18.35 | 18.39 | 13,904,594 | -0.54(-2.83%) |
Jan 27, 2011 | 19.04 | 19.07 | 18.91 | 18.92 | 5,897,195 | -0.02(-0.11%) |
Jan 26, 2011 | 19.05 | 19.05 | 18.92 | 18.94 | 5,110,670 | +0.07(+0.37%) |
Jan 25, 2011 | 18.74 | 18.89 | 18.71 | 18.87 | 5,301,517 | -0.25(-1.29%) |
Jan 24, 2011 | 19.05 | 19.18 | 19.04 | 19.12 | 4,679,368 | +0.25(+1.34%) |
Jan 21, 2011 | 18.89 | 18.92 | 18.74 | 18.87 | 4,520,447 | +0.15(+0.81%) |
Jan 20, 2011 | 19.20 | 18.77 | 18.54 | 18.71 | 9,975,047 | -0.48(-2.53%) |
Jan 19, 2011 | 19.44 | 19.51 | 19.05 | 19.20 | 8,516,042 | -0.09(-0.45%) |
Jan 18, 2011 | 19.10 | 19.32 | 19.09 | 19.29 | 8,371,624 | -0.51(-2.55%) |
Jan 14, 2011 | 19.72 | 19.84 | 19.70 | 19.79 | 4,037,480 | +0.15(+0.77%) |
Jan 13, 2011 | 19.74 | 19.76 | 19.60 | 19.64 | 3,309,478 | -0.08(-0.38%) |
Jan 12, 2011 | 19.56 | 19.73 | 19.48 | 19.71 | 3,829,503 | +0.22(+1.11%) |
Jan 11, 2011 | 19.39 | 19.50 | 19.33 | 19.50 | 4,139,167 | -0.09(-0.44%) |
Jan 10, 2011 | 19.52 | 19.58 | 19.49 | 19.58 | 3,986,696 | +0.00(+0.00%) |
Jan 07, 2011 | 19.57 | 19.66 | 19.53 | 19.58 | 4,735,643 | -0.14(-0.72%) |
Jan 06, 2011 | 19.76 | 19.81 | 19.61 | 19.72 | 4,632,450 | +0.06(+0.28%) |
Jan 05, 2011 | 19.66 | 19.77 | 19.61 | 19.67 | 7,617,031 | -0.46(-2.31%) |
Jan 04, 2011 | 20.11 | 20.15 | 19.99 | 20.13 | 3,615,990 | +0.31(+1.55%) |
Jan 03, 2011 | 19.79 | 19.95 | 19.79 | 19.83 | 2,469,909 | +0.02(+0.08%) |
Dec 31, 2010 | 19.73 | 19.88 | 19.70 | 19.81 | 2,702,927 | +0.09(+0.44%) |
Dec 30, 2010 | 19.80 | 19.85 | 19.66 | 19.72 | 2,688,128 | -0.12(-0.59%) |
Dec 29, 2010 | 19.79 | 19.91 | 19.78 | 19.84 | 2,945,675 | +0.07(+0.36%) |
Dec 28, 2010 | 19.87 | 19.87 | 19.77 | 19.77 | 1,698,514 | -0.00(-0.03%) |
Dec 27, 2010 | 19.75 | 19.80 | 19.66 | 19.78 | 1,222,055 | -0.02(-0.08%) |
Dec 23, 2010 | 19.75 | 19.82 | 19.74 | 19.79 | 1,638,890 | +0.06(+0.28%) |
Dec 22, 2010 | 19.66 | 19.75 | 19.62 | 19.73 | 2,672,262 | -0.01(-0.05%) |
Dec 21, 2010 | 19.79 | 19.85 | 19.68 | 19.74 | 2,690,213 | -0.13(-0.66%) |
Dec 20, 2010 | 19.98 | 20.03 | 19.85 | 19.88 | 2,155,466 | -0.08(-0.40%) |
Dec 17, 2010 | 19.95 | 20.03 | 19.87 | 19.96 | 3,561,356 | -0.27(-1.32%) |
Dec 16, 2010 | 20.11 | 20.25 | 20.07 | 20.22 | 2,361,015 | +0.12(+0.60%) |
Dec 15, 2010 | 20.08 | 20.20 | 20.07 | 20.10 | 2,781,383 | -0.03(-0.15%) |
Dec 14, 2010 | 19.99 | 20.16 | 19.97 | 20.13 | 2,527,120 | -0.06(-0.30%) |
Dec 13, 2010 | 20.01 | 20.21 | 19.99 | 20.19 | 2,351,302 | +0.17(+0.86%) |
Dec 10, 2010 | 19.95 | 20.06 | 19.93 | 20.02 | 1,785,039 | +0.03(+0.15%) |
Dec 09, 2010 | 20.00 | 20.01 | 19.85 | 19.99 | 2,165,181 | +0.07(+0.33%) |
Dec 08, 2010 | 19.88 | 19.97 | 19.80 | 19.93 | 2,660,972 | +0.05(+0.25%) |
Dec 07, 2010 | 19.94 | 19.99 | 19.88 | 19.88 | 3,982,008 | +0.14(+0.69%) |
Dec 06, 2010 | 19.56 | 19.75 | 19.53 | 19.74 | 2,854,113 | -0.06(-0.28%) |
Dec 03, 2010 | 19.70 | 19.83 | 19.59 | 19.80 | 3,323,225 | +0.13(+0.64%) |
Dec 02, 2010 | 19.36 | 19.69 | 19.34 | 19.67 | 3,651,905 | +0.14(+0.72%) |
Dec 01, 2010 | 19.40 | 19.53 | 19.37 | 19.53 | 4,395,356 | +0.19(+0.99%) |
Nov 30, 2010 | 19.18 | 19.39 | 19.15 | 19.34 | 9,472,190 | -0.22(-1.14%) |
Nov 29, 2010 | 19.64 | 19.68 | 19.29 | 19.56 | 6,676,790 | -0.35(-1.78%) |
Nov 26, 2010 | 19.85 | 19.99 | 19.79 | 19.91 | 2,114,436 | +0.17(+0.84%) |
Nov 24, 2010 | 19.54 | 19.74 | 19.74 | 19.74 | 4,770,977 | +0.04(+0.21%) |
Nov 23, 2010 | 19.81 | 19.85 | 19.61 | 19.70 | 6,264,011 | -0.49(-2.43%) |
Nov 22, 2010 | 20.12 | 20.27 | 20.00 | 20.19 | 4,336,391 | -0.09(-0.45%) |
Nov 19, 2010 | 20.17 | 20.30 | 20.04 | 20.29 | 4,031,213 | -0.05(-0.22%) |
Nov 18, 2010 | 20.26 | 20.38 | 20.23 | 20.33 | 3,843,583 | +0.34(+1.72%) |
Nov 17, 2010 | 19.78 | 20.10 | 19.75 | 19.99 | 8,955,123 | +0.52(+2.67%) |
Nov 16, 2010 | 19.75 | 19.78 | 19.43 | 19.47 | 7,884,016 | -0.35(-1.76%) |
Nov 15, 2010 | 19.89 | 19.95 | 19.80 | 19.82 | 3,953,806 | -0.20(-0.98%) |
Nov 12, 2010 | 19.96 | 20.03 | 19.87 | 20.01 | 4,342,785 | -0.07(-0.33%) |
Nov 11, 2010 | 20.07 | 20.11 | 19.99 | 20.08 | 3,512,254 | -0.08(-0.38%) |
Nov 10, 2010 | 20.14 | 20.15 | 19.88 | 20.15 | 7,896,987 | +0.15(+0.73%) |
Nov 09, 2010 | 20.24 | 20.26 | 19.92 | 20.01 | 5,857,079 | -0.45(-2.20%) |
Nov 08, 2010 | 20.56 | 20.57 | 20.41 | 20.46 | 3,379,523 | -0.18(-0.86%) |
Nov 05, 2010 | 20.64 | 20.70 | 20.54 | 20.63 | 9,059,054 | +0.40(+2.00%) |
Nov 04, 2010 | 20.04 | 20.32 | 19.99 | 20.23 | 7,630,038 | +0.40(+2.01%) |
Nov 03, 2010 | 19.80 | 19.86 | 19.60 | 19.83 | 5,831,986 | +0.11(+0.54%) |
Nov 02, 2010 | 19.88 | 19.91 | 19.70 | 19.72 | 4,532,428 | -0.13(-0.66%) |