Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.86 | 21.01 | 20.74 | 20.95 | 3,436,116 | +0.20(+0.98%) |
Jan 28, 2011 | 21.29 | 21.29 | 20.69 | 20.74 | 3,689,979 | -0.41(-1.92%) |
Jan 27, 2011 | 21.21 | 21.23 | 20.92 | 21.15 | 3,981,494 | -0.12(-0.57%) |
Jan 26, 2011 | 21.42 | 21.48 | 21.21 | 21.27 | 4,286,252 | -0.14(-0.65%) |
Jan 25, 2011 | 21.42 | 21.43 | 21.23 | 21.41 | 3,647,524 | -0.07(-0.32%) |
Jan 24, 2011 | 21.21 | 21.64 | 21.20 | 21.48 | 5,476,692 | +0.34(+1.63%) |
Jan 21, 2011 | 21.12 | 21.23 | 20.98 | 21.14 | 2,822,147 | +0.11(+0.52%) |
Jan 20, 2011 | 21.01 | 21.12 | 20.87 | 21.03 | 2,908,686 | +0.03(+0.12%) |
Jan 19, 2011 | 21.05 | 21.08 | 20.91 | 21.00 | 2,490,436 | -0.14(-0.64%) |
Jan 18, 2011 | 21.01 | 21.20 | 20.74 | 21.14 | 2,708,484 | +0.19(+0.89%) |
Jan 14, 2011 | 20.61 | 20.97 | 20.59 | 20.95 | 3,186,341 | +0.14(+0.69%) |
Jan 13, 2011 | 20.88 | 20.91 | 20.76 | 20.81 | 2,271,309 | -0.12(-0.55%) |
Jan 12, 2011 | 20.83 | 20.97 | 20.66 | 20.92 | 2,646,150 | +0.19(+0.91%) |
Jan 11, 2011 | 20.79 | 20.86 | 20.67 | 20.74 | 2,609,468 | -0.01(-0.06%) |
Jan 10, 2011 | 20.60 | 20.76 | 20.40 | 20.75 | 6,928,057 | +0.08(+0.41%) |
Jan 07, 2011 | 20.72 | 20.83 | 20.47 | 20.66 | 8,151,386 | -0.01(-0.03%) |
Jan 06, 2011 | 20.40 | 20.71 | 20.40 | 20.67 | 7,154,506 | +0.22(+1.08%) |
Jan 05, 2011 | 19.99 | 20.46 | 19.95 | 20.45 | 4,155,482 | +0.51(+2.57%) |
Jan 04, 2011 | 20.37 | 20.38 | 19.89 | 19.94 | 5,745,164 | -0.41(-2.04%) |
Jan 03, 2011 | 20.26 | 20.45 | 20.22 | 20.35 | 7,037,331 | +0.31(+1.55%) |
Dec 31, 2010 | 20.05 | 20.13 | 19.90 | 20.04 | 1,858,455 | -0.04(-0.19%) |
Dec 30, 2010 | 19.98 | 20.15 | 19.92 | 20.08 | 2,222,232 | +0.05(+0.23%) |
Dec 29, 2010 | 20.00 | 20.16 | 19.96 | 20.04 | 1,907,037 | +0.05(+0.26%) |
Dec 28, 2010 | 19.94 | 20.00 | 19.85 | 19.98 | 2,004,001 | +0.07(+0.36%) |
Dec 27, 2010 | 19.97 | 20.00 | 19.73 | 19.91 | 2,433,139 | -0.06(-0.32%) |
Dec 23, 2010 | 20.13 | 20.15 | 19.91 | 19.98 | 2,277,451 | -0.16(-0.77%) |
Dec 22, 2010 | 19.97 | 20.20 | 19.96 | 20.13 | 4,078,869 | +0.25(+1.24%) |
Dec 21, 2010 | 20.28 | 20.29 | 19.88 | 19.89 | 8,117,482 | -0.01(-0.03%) |
Dec 20, 2010 | 20.26 | 20.26 | 19.85 | 19.89 | 6,001,061 | -0.22(-1.10%) |
Dec 17, 2010 | 20.00 | 20.16 | 19.85 | 20.11 | 6,267,071 | +0.16(+0.78%) |
Dec 16, 2010 | 19.61 | 20.03 | 19.55 | 19.96 | 4,999,061 | +0.33(+1.68%) |
Dec 15, 2010 | 19.81 | 19.87 | 19.57 | 19.63 | 4,878,442 | -0.18(-0.92%) |
Dec 14, 2010 | 19.78 | 19.93 | 19.72 | 19.81 | 4,388,132 | +0.03(+0.16%) |
Dec 13, 2010 | 19.80 | 19.87 | 19.55 | 19.78 | 5,127,604 | +0.10(+0.49%) |
Dec 10, 2010 | 19.51 | 19.73 | 19.45 | 19.68 | 3,038,218 | +0.21(+1.10%) |
Dec 09, 2010 | 19.45 | 19.64 | 19.42 | 19.46 | 5,426,341 | -0.32(-1.61%) |
Dec 08, 2010 | 19.62 | 19.80 | 19.55 | 19.78 | 4,344,173 | +0.25(+1.26%) |
Dec 07, 2010 | 19.32 | 19.83 | 19.22 | 19.54 | 6,306,638 | +0.42(+2.20%) |
Dec 06, 2010 | 19.24 | 19.24 | 19.02 | 19.12 | 2,215,126 | -0.13(-0.66%) |
Dec 03, 2010 | 19.21 | 19.26 | 19.09 | 19.24 | 8,543,850 | +0.05(+0.26%) |
Dec 02, 2010 | 19.08 | 19.28 | 18.95 | 19.19 | 4,145,304 | +0.19(+0.99%) |
Dec 01, 2010 | 18.71 | 19.09 | 18.66 | 19.00 | 4,822,398 | +0.50(+2.70%) |
Nov 30, 2010 | 18.45 | 18.57 | 18.40 | 18.50 | 4,204,683 | -0.10(-0.56%) |
Nov 29, 2010 | 18.45 | 18.67 | 18.28 | 18.61 | 3,762,503 | +0.03(+0.14%) |
Nov 26, 2010 | 18.50 | 18.63 | 18.40 | 18.58 | 1,083,977 | -0.10(-0.52%) |
Nov 24, 2010 | 18.44 | 18.68 | 18.68 | 18.68 | 3,705,349 | +0.40(+2.16%) |
Nov 23, 2010 | 18.32 | 18.33 | 18.10 | 18.28 | 3,415,578 | -0.19(-1.02%) |
Nov 22, 2010 | 18.28 | 18.49 | 18.19 | 18.47 | 2,949,590 | +0.08(+0.42%) |
Nov 19, 2010 | 18.26 | 18.41 | 18.17 | 18.39 | 4,068,117 | +0.13(+0.71%) |
Nov 18, 2010 | 18.17 | 18.40 | 18.07 | 18.27 | 3,500,819 | +0.23(+1.29%) |
Nov 17, 2010 | 17.89 | 18.04 | 17.80 | 18.03 | 4,378,005 | +0.14(+0.76%) |
Nov 16, 2010 | 18.04 | 18.10 | 17.80 | 17.90 | 7,212,419 | -0.27(-1.50%) |
Nov 15, 2010 | 18.18 | 18.24 | 18.09 | 18.17 | 4,675,063 | +0.18(+0.97%) |
Nov 12, 2010 | 17.92 | 18.11 | 17.85 | 17.99 | 4,725,049 | -0.01(-0.07%) |
Nov 11, 2010 | 17.84 | 18.03 | 17.83 | 18.01 | 3,881,717 | +0.01(+0.07%) |
Nov 10, 2010 | 18.01 | 18.08 | 17.86 | 17.99 | 5,138,906 | -0.01(-0.07%) |
Nov 09, 2010 | 18.12 | 18.15 | 17.93 | 18.01 | 6,464,435 | -0.06(-0.36%) |
Nov 08, 2010 | 18.25 | 18.35 | 18.05 | 18.07 | 5,138,989 | -0.21(-1.17%) |
Nov 05, 2010 | 18.38 | 18.38 | 18.23 | 18.28 | 5,395,429 | -0.05(-0.25%) |
Nov 04, 2010 | 18.46 | 18.50 | 18.26 | 18.33 | 6,745,410 | +0.09(+0.50%) |
Nov 03, 2010 | 18.16 | 18.36 | 18.12 | 18.24 | 5,352,457 | +0.07(+0.39%) |
Nov 02, 2010 | 18.14 | 18.24 | 18.03 | 18.17 | 5,042,274 | +0.21(+1.19%) |