Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.74 | 18.82 | 18.63 | 18.63 | 3,521,744 | +0.04(+0.21%) |
Jan 28, 2011 | 18.84 | 18.93 | 18.54 | 18.59 | 2,828,491 | -0.42(-2.23%) |
Jan 27, 2011 | 18.84 | 19.03 | 18.82 | 19.01 | 2,870,507 | -0.08(-0.44%) |
Jan 26, 2011 | 19.09 | 19.14 | 19.00 | 19.10 | 2,468,106 | -0.09(-0.47%) |
Jan 25, 2011 | 19.07 | 19.19 | 18.94 | 19.19 | 2,507,554 | -0.55(-2.80%) |
Jan 24, 2011 | 19.70 | 19.78 | 19.66 | 19.74 | 1,240,847 | +0.10(+0.49%) |
Jan 21, 2011 | 19.60 | 19.68 | 19.58 | 19.64 | 2,993,896 | +0.31(+1.59%) |
Jan 20, 2011 | 19.42 | 19.44 | 19.24 | 19.34 | 4,378,317 | -0.10(-0.53%) |
Jan 19, 2011 | 19.66 | 19.68 | 19.42 | 19.44 | 2,336,790 | +0.07(+0.36%) |
Jan 18, 2011 | 19.39 | 19.47 | 19.37 | 19.37 | 2,679,750 | -0.02(-0.10%) |
Jan 14, 2011 | 19.19 | 19.39 | 19.17 | 19.39 | 2,156,279 | +0.13(+0.67%) |
Jan 13, 2011 | 19.35 | 19.40 | 19.24 | 19.26 | 2,716,787 | -0.02(-0.10%) |
Jan 12, 2011 | 19.19 | 19.28 | 19.10 | 19.28 | 2,767,264 | +0.16(+0.84%) |
Jan 11, 2011 | 19.18 | 19.18 | 19.05 | 19.12 | 1,669,236 | +0.07(+0.37%) |
Jan 10, 2011 | 19.00 | 19.09 | 18.94 | 19.05 | 2,180,832 | -0.06(-0.34%) |
Jan 07, 2011 | 19.25 | 19.26 | 19.03 | 19.11 | 2,785,731 | -0.21(-1.10%) |
Jan 06, 2011 | 19.28 | 19.37 | 19.21 | 19.32 | 2,847,709 | -0.28(-1.41%) |
Jan 05, 2011 | 19.39 | 19.61 | 19.38 | 19.60 | 2,339,948 | -0.26(-1.29%) |
Jan 04, 2011 | 19.95 | 19.95 | 19.78 | 19.86 | 2,885,659 | -0.07(-0.35%) |
Jan 03, 2011 | 20.05 | 20.05 | 19.88 | 19.93 | 1,982,715 | +0.10(+0.49%) |
Dec 31, 2010 | 19.75 | 19.95 | 19.74 | 19.83 | 713,431 | +0.01(+0.03%) |
Dec 30, 2010 | 19.77 | 19.88 | 19.69 | 19.82 | 2,639,676 | -0.05(-0.26%) |
Dec 29, 2010 | 19.84 | 19.93 | 19.83 | 19.87 | 1,289,039 | +0.10(+0.49%) |
Dec 28, 2010 | 19.86 | 19.89 | 19.71 | 19.78 | 954,023 | -0.01(-0.03%) |
Dec 27, 2010 | 19.63 | 19.79 | 19.60 | 19.79 | 614,279 | +0.03(+0.16%) |
Dec 23, 2010 | 19.68 | 19.77 | 19.66 | 19.75 | 869,882 | +0.10(+0.49%) |
Dec 22, 2010 | 19.63 | 19.67 | 19.59 | 19.66 | 849,534 | -0.08(-0.42%) |
Dec 21, 2010 | 19.75 | 19.77 | 19.66 | 19.74 | 1,676,545 | +0.03(+0.13%) |
Dec 20, 2010 | 19.80 | 19.84 | 19.63 | 19.71 | 1,574,205 | +0.00(+0.00%) |
Dec 17, 2010 | 19.78 | 19.80 | 19.57 | 19.71 | 1,228,241 | -0.03(-0.16%) |
Dec 16, 2010 | 19.70 | 19.75 | 19.61 | 19.75 | 1,236,341 | +0.16(+0.82%) |
Dec 15, 2010 | 19.66 | 19.73 | 19.52 | 19.59 | 1,260,998 | -0.15(-0.78%) |
Dec 14, 2010 | 19.71 | 19.77 | 19.66 | 19.74 | 1,566,936 | +0.13(+0.69%) |
Dec 13, 2010 | 19.59 | 19.64 | 19.53 | 19.61 | 1,626,651 | +0.30(+1.53%) |
Dec 10, 2010 | 19.34 | 19.37 | 19.21 | 19.31 | 2,501,959 | -0.06(-0.30%) |
Dec 09, 2010 | 19.40 | 19.43 | 19.26 | 19.37 | 1,599,909 | +0.08(+0.40%) |
Dec 08, 2010 | 19.43 | 19.46 | 19.20 | 19.29 | 1,753,236 | -0.02(-0.10%) |
Dec 07, 2010 | 19.70 | 19.70 | 19.27 | 19.31 | 2,721,102 | +0.41(+2.17%) |
Dec 06, 2010 | 18.82 | 18.91 | 18.66 | 18.90 | 3,299,374 | +0.05(+0.24%) |
Dec 03, 2010 | 18.80 | 18.89 | 18.74 | 18.85 | 1,812,957 | +0.24(+1.31%) |
Dec 02, 2010 | 18.23 | 18.63 | 18.23 | 18.61 | 3,667,396 | +0.35(+1.93%) |
Dec 01, 2010 | 18.13 | 18.31 | 18.12 | 18.26 | 2,524,465 | +0.30(+1.68%) |
Nov 30, 2010 | 17.80 | 18.10 | 17.80 | 17.95 | 3,705,583 | -0.29(-1.58%) |
Nov 29, 2010 | 18.25 | 18.28 | 17.98 | 18.24 | 2,508,704 | -0.27(-1.46%) |
Nov 26, 2010 | 18.51 | 18.64 | 18.48 | 18.51 | 1,139,628 | -0.30(-1.57%) |
Nov 24, 2010 | 18.77 | 18.81 | 18.81 | 18.81 | 1,249,113 | +0.12(+0.65%) |
Nov 23, 2010 | 18.81 | 18.87 | 18.60 | 18.69 | 2,268,891 | -0.62(-3.23%) |
Nov 22, 2010 | 19.34 | 19.42 | 19.10 | 19.31 | 1,312,839 | -0.14(-0.73%) |
Nov 19, 2010 | 19.35 | 19.45 | 19.25 | 19.45 | 1,412,628 | +0.08(+0.40%) |
Nov 18, 2010 | 19.32 | 19.44 | 19.27 | 19.37 | 1,752,760 | +0.48(+2.55%) |
Nov 17, 2010 | 18.85 | 19.06 | 18.83 | 18.89 | 1,803,489 | +0.09(+0.48%) |
Nov 16, 2010 | 19.05 | 19.09 | 18.69 | 18.80 | 2,225,122 | -0.32(-1.68%) |
Nov 15, 2010 | 19.29 | 19.34 | 19.12 | 19.12 | 1,661,980 | -0.06(-0.30%) |
Nov 12, 2010 | 19.14 | 19.30 | 19.10 | 19.18 | 1,583,408 | -0.19(-0.96%) |
Nov 11, 2010 | 19.28 | 19.37 | 19.21 | 19.37 | 1,955,505 | -0.06(-0.33%) |
Nov 10, 2010 | 19.32 | 19.46 | 19.12 | 19.43 | 2,045,171 | +0.05(+0.27%) |
Nov 09, 2010 | 19.57 | 19.63 | 19.31 | 19.38 | 2,456,860 | -0.28(-1.43%) |
Nov 08, 2010 | 19.48 | 19.68 | 19.47 | 19.66 | 1,866,612 | -0.13(-0.67%) |
Nov 05, 2010 | 19.88 | 19.99 | 19.69 | 19.80 | 2,511,029 | -0.09(-0.45%) |
Nov 04, 2010 | 19.80 | 20.01 | 19.67 | 19.88 | 5,668,293 | +1.21(+6.51%) |
Nov 03, 2010 | 18.73 | 18.76 | 18.49 | 18.67 | 1,720,802 | -0.01(-0.07%) |
Nov 02, 2010 | 18.70 | 18.70 | 18.63 | 18.68 | 1,912,139 | +0.27(+1.49%) |