Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.33 | 18.46 | 18.32 | 18.35 | 8,488,642 | -0.04(-0.19%) |
Jan 28, 2011 | 18.53 | 18.62 | 18.34 | 18.38 | 13,906,909 | -0.54(-2.83%) |
Jan 27, 2011 | 19.03 | 19.06 | 18.90 | 18.92 | 5,898,177 | -0.02(-0.11%) |
Jan 26, 2011 | 19.04 | 19.04 | 18.91 | 18.94 | 5,111,521 | +0.07(+0.37%) |
Jan 25, 2011 | 18.74 | 18.88 | 18.71 | 18.87 | 5,302,400 | -0.25(-1.29%) |
Jan 24, 2011 | 19.05 | 19.18 | 19.03 | 19.12 | 4,680,147 | +0.25(+1.34%) |
Jan 21, 2011 | 18.89 | 18.92 | 18.74 | 18.86 | 4,521,200 | +0.15(+0.81%) |
Jan 20, 2011 | 19.20 | 18.77 | 18.54 | 18.71 | 9,976,708 | -0.48(-2.53%) |
Jan 19, 2011 | 19.43 | 19.51 | 19.04 | 19.20 | 8,517,460 | -0.09(-0.45%) |
Jan 18, 2011 | 19.10 | 19.32 | 19.09 | 19.28 | 8,373,019 | -0.50(-2.55%) |
Jan 14, 2011 | 19.72 | 19.83 | 19.70 | 19.79 | 4,038,153 | +0.15(+0.77%) |
Jan 13, 2011 | 19.74 | 19.76 | 19.60 | 19.64 | 3,310,029 | -0.08(-0.38%) |
Jan 12, 2011 | 19.55 | 19.73 | 19.47 | 19.71 | 3,830,141 | +0.22(+1.11%) |
Jan 11, 2011 | 19.39 | 19.49 | 19.32 | 19.49 | 4,139,856 | -0.09(-0.44%) |
Jan 10, 2011 | 19.51 | 19.58 | 19.48 | 19.58 | 3,987,360 | +0.00(+0.00%) |
Jan 07, 2011 | 19.56 | 19.66 | 19.53 | 19.58 | 4,736,431 | -0.14(-0.72%) |
Jan 06, 2011 | 19.76 | 19.80 | 19.61 | 19.72 | 4,633,221 | +0.06(+0.28%) |
Jan 05, 2011 | 19.66 | 19.76 | 19.61 | 19.67 | 7,618,300 | -0.46(-2.31%) |
Jan 04, 2011 | 20.11 | 20.15 | 19.99 | 20.13 | 3,616,592 | +0.31(+1.55%) |
Jan 03, 2011 | 19.78 | 19.95 | 19.78 | 19.82 | 2,470,321 | +0.02(+0.08%) |
Dec 31, 2010 | 19.73 | 19.88 | 19.70 | 19.81 | 2,703,377 | +0.09(+0.44%) |
Dec 30, 2010 | 19.80 | 19.84 | 19.66 | 19.72 | 2,688,576 | -0.12(-0.59%) |
Dec 29, 2010 | 19.78 | 19.91 | 19.77 | 19.84 | 2,946,166 | +0.07(+0.36%) |
Dec 28, 2010 | 19.87 | 19.87 | 19.76 | 19.77 | 1,698,797 | -0.00(-0.03%) |
Dec 27, 2010 | 19.75 | 19.79 | 19.66 | 19.77 | 1,222,259 | -0.02(-0.08%) |
Dec 23, 2010 | 19.75 | 19.82 | 19.74 | 19.79 | 1,639,162 | +0.06(+0.28%) |
Dec 22, 2010 | 19.66 | 19.75 | 19.62 | 19.73 | 2,672,707 | -0.01(-0.05%) |
Dec 21, 2010 | 19.79 | 19.85 | 19.68 | 19.74 | 2,690,661 | -0.13(-0.66%) |
Dec 20, 2010 | 19.97 | 20.03 | 19.85 | 19.87 | 2,155,825 | -0.08(-0.41%) |
Dec 17, 2010 | 19.95 | 20.03 | 19.87 | 19.95 | 3,561,949 | -0.27(-1.32%) |
Dec 16, 2010 | 20.11 | 20.25 | 20.07 | 20.22 | 2,361,408 | +0.12(+0.60%) |
Dec 15, 2010 | 20.08 | 20.20 | 20.06 | 20.10 | 2,781,846 | -0.03(-0.15%) |
Dec 14, 2010 | 19.99 | 20.16 | 19.97 | 20.13 | 2,527,541 | -0.06(-0.30%) |
Dec 13, 2010 | 20.01 | 20.21 | 19.99 | 20.19 | 2,351,694 | +0.17(+0.86%) |
Dec 10, 2010 | 19.95 | 20.05 | 19.92 | 20.02 | 1,785,337 | +0.03(+0.15%) |
Dec 09, 2010 | 19.99 | 20.00 | 19.84 | 19.99 | 2,165,541 | +0.07(+0.33%) |
Dec 08, 2010 | 19.87 | 19.96 | 19.79 | 19.92 | 2,661,415 | +0.05(+0.25%) |
Dec 07, 2010 | 19.94 | 19.99 | 19.87 | 19.87 | 3,982,671 | +0.14(+0.69%) |
Dec 06, 2010 | 19.56 | 19.75 | 19.52 | 19.74 | 2,854,589 | -0.06(-0.28%) |
Dec 03, 2010 | 19.70 | 19.82 | 19.59 | 19.79 | 3,323,778 | +0.13(+0.64%) |
Dec 02, 2010 | 19.35 | 19.69 | 19.34 | 19.67 | 3,652,513 | +0.14(+0.72%) |
Dec 01, 2010 | 19.39 | 19.52 | 19.36 | 19.52 | 4,396,088 | +0.19(+0.99%) |
Nov 30, 2010 | 19.18 | 19.39 | 19.15 | 19.33 | 9,473,768 | -0.22(-1.14%) |
Nov 29, 2010 | 19.64 | 19.68 | 19.28 | 19.55 | 6,677,902 | -0.35(-1.78%) |
Nov 26, 2010 | 19.84 | 19.99 | 19.78 | 19.91 | 2,114,788 | +0.17(+0.84%) |
Nov 24, 2010 | 19.53 | 19.74 | 19.74 | 19.74 | 4,771,772 | +0.04(+0.21%) |
Nov 23, 2010 | 19.80 | 19.85 | 19.61 | 19.70 | 6,265,054 | -0.49(-2.43%) |
Nov 22, 2010 | 20.12 | 20.27 | 19.99 | 20.19 | 4,337,113 | -0.09(-0.45%) |
Nov 19, 2010 | 20.17 | 20.30 | 20.03 | 20.28 | 4,031,884 | -0.05(-0.22%) |
Nov 18, 2010 | 20.26 | 20.38 | 20.23 | 20.33 | 3,844,223 | +0.34(+1.72%) |
Nov 17, 2010 | 19.78 | 20.10 | 19.75 | 19.98 | 8,956,614 | +0.52(+2.67%) |
Nov 16, 2010 | 19.75 | 19.77 | 19.43 | 19.46 | 7,885,329 | -0.35(-1.76%) |
Nov 15, 2010 | 19.88 | 19.95 | 19.80 | 19.81 | 3,954,464 | -0.20(-0.98%) |
Nov 12, 2010 | 19.96 | 20.02 | 19.87 | 20.01 | 4,343,508 | -0.07(-0.33%) |
Nov 11, 2010 | 20.07 | 20.11 | 19.99 | 20.07 | 3,512,839 | -0.08(-0.38%) |
Nov 10, 2010 | 20.14 | 20.15 | 19.88 | 20.15 | 7,898,302 | +0.15(+0.73%) |
Nov 09, 2010 | 20.24 | 20.26 | 19.92 | 20.00 | 5,858,054 | -0.45(-2.20%) |
Nov 08, 2010 | 20.56 | 20.56 | 20.41 | 20.45 | 3,380,086 | -0.18(-0.86%) |
Nov 05, 2010 | 20.64 | 20.70 | 20.54 | 20.63 | 9,060,563 | +0.40(+2.00%) |
Nov 04, 2010 | 20.04 | 20.32 | 19.99 | 20.23 | 7,631,309 | +0.40(+2.01%) |
Nov 03, 2010 | 19.79 | 19.85 | 19.60 | 19.83 | 5,832,957 | +0.11(+0.54%) |
Nov 02, 2010 | 19.88 | 19.91 | 19.70 | 19.72 | 4,533,183 | -0.13(-0.66%) |