Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.58 | 18.65 | 18.47 | 18.47 | 3,552,258 | +0.04(+0.21%) |
Jan 28, 2011 | 18.68 | 18.77 | 18.38 | 18.43 | 2,852,999 | -0.42(-2.23%) |
Jan 27, 2011 | 18.68 | 18.86 | 18.66 | 18.85 | 2,895,379 | -0.08(-0.44%) |
Jan 26, 2011 | 18.92 | 18.98 | 18.84 | 18.93 | 2,489,491 | -0.09(-0.47%) |
Jan 25, 2011 | 18.90 | 19.02 | 18.77 | 19.02 | 2,529,281 | -0.55(-2.80%) |
Jan 24, 2011 | 19.53 | 19.61 | 19.49 | 19.57 | 1,251,598 | +0.10(+0.49%) |
Jan 21, 2011 | 19.43 | 19.51 | 19.41 | 19.47 | 3,019,836 | +0.31(+1.59%) |
Jan 20, 2011 | 19.25 | 19.28 | 19.07 | 19.17 | 4,416,252 | -0.10(-0.53%) |
Jan 19, 2011 | 19.49 | 19.51 | 19.25 | 19.27 | 2,357,037 | +0.07(+0.36%) |
Jan 18, 2011 | 19.22 | 19.30 | 19.20 | 19.20 | 2,702,968 | -0.02(-0.10%) |
Jan 14, 2011 | 19.03 | 19.23 | 19.00 | 19.22 | 2,174,962 | +0.13(+0.67%) |
Jan 13, 2011 | 19.18 | 19.23 | 19.07 | 19.09 | 2,740,327 | -0.02(-0.10%) |
Jan 12, 2011 | 19.03 | 19.11 | 18.94 | 19.11 | 2,791,241 | +0.16(+0.84%) |
Jan 11, 2011 | 19.02 | 19.02 | 18.89 | 18.95 | 1,683,699 | +0.07(+0.37%) |
Jan 10, 2011 | 18.84 | 18.93 | 18.78 | 18.88 | 2,199,728 | -0.06(-0.34%) |
Jan 07, 2011 | 19.09 | 19.10 | 18.87 | 18.95 | 2,809,868 | -0.21(-1.10%) |
Jan 06, 2011 | 19.11 | 19.21 | 19.04 | 19.16 | 2,872,383 | -0.27(-1.41%) |
Jan 05, 2011 | 19.22 | 19.44 | 19.21 | 19.43 | 2,360,223 | -0.25(-1.29%) |
Jan 04, 2011 | 19.77 | 19.77 | 19.61 | 19.68 | 2,910,662 | -0.07(-0.35%) |
Jan 03, 2011 | 19.88 | 19.88 | 19.71 | 19.76 | 1,999,894 | +0.10(+0.49%) |
Dec 31, 2010 | 19.58 | 19.78 | 19.57 | 19.66 | 719,612 | +0.01(+0.03%) |
Dec 30, 2010 | 19.60 | 19.71 | 19.52 | 19.65 | 2,662,547 | -0.05(-0.26%) |
Dec 29, 2010 | 19.67 | 19.76 | 19.66 | 19.70 | 1,300,208 | +0.10(+0.49%) |
Dec 28, 2010 | 19.68 | 19.72 | 19.54 | 19.61 | 962,289 | -0.01(-0.03%) |
Dec 27, 2010 | 19.46 | 19.62 | 19.43 | 19.61 | 619,602 | +0.03(+0.16%) |
Dec 23, 2010 | 19.51 | 19.60 | 19.49 | 19.58 | 877,419 | +0.10(+0.49%) |
Dec 22, 2010 | 19.46 | 19.50 | 19.42 | 19.49 | 856,894 | -0.08(-0.42%) |
Dec 21, 2010 | 19.58 | 19.60 | 19.49 | 19.57 | 1,691,072 | +0.03(+0.13%) |
Dec 20, 2010 | 19.63 | 19.67 | 19.46 | 19.55 | 1,587,844 | +0.00(+0.00%) |
Dec 17, 2010 | 19.61 | 19.63 | 19.40 | 19.55 | 1,238,883 | -0.03(-0.16%) |
Dec 16, 2010 | 19.53 | 19.58 | 19.44 | 19.58 | 1,247,053 | +0.16(+0.82%) |
Dec 15, 2010 | 19.49 | 19.56 | 19.35 | 19.42 | 1,271,924 | -0.15(-0.78%) |
Dec 14, 2010 | 19.55 | 19.60 | 19.49 | 19.57 | 1,580,512 | +0.13(+0.69%) |
Dec 13, 2010 | 19.42 | 19.47 | 19.36 | 19.44 | 1,640,745 | +0.29(+1.53%) |
Dec 10, 2010 | 19.17 | 19.20 | 19.04 | 19.14 | 2,523,637 | -0.06(-0.30%) |
Dec 09, 2010 | 19.23 | 19.26 | 19.09 | 19.20 | 1,613,771 | +0.08(+0.40%) |
Dec 08, 2010 | 19.26 | 19.30 | 19.04 | 19.12 | 1,768,427 | -0.02(-0.10%) |
Dec 07, 2010 | 19.53 | 19.53 | 19.11 | 19.14 | 2,744,679 | +0.41(+2.17%) |
Dec 06, 2010 | 18.65 | 18.75 | 18.50 | 18.74 | 3,327,961 | +0.04(+0.24%) |
Dec 03, 2010 | 18.63 | 18.73 | 18.58 | 18.69 | 1,828,665 | +0.24(+1.31%) |
Dec 02, 2010 | 18.07 | 18.47 | 18.07 | 18.45 | 3,699,172 | +0.35(+1.93%) |
Dec 01, 2010 | 17.98 | 18.16 | 17.97 | 18.10 | 2,546,338 | +0.30(+1.68%) |
Nov 30, 2010 | 17.65 | 17.94 | 17.65 | 17.80 | 3,737,689 | -0.29(-1.58%) |
Nov 29, 2010 | 18.09 | 18.12 | 17.83 | 18.09 | 2,530,440 | -0.27(-1.46%) |
Nov 26, 2010 | 18.35 | 18.48 | 18.32 | 18.35 | 1,149,502 | -0.29(-1.57%) |
Nov 24, 2010 | 18.61 | 18.65 | 18.65 | 18.65 | 1,259,936 | +0.12(+0.65%) |
Nov 23, 2010 | 18.65 | 18.70 | 18.44 | 18.53 | 2,288,550 | -0.62(-3.23%) |
Nov 22, 2010 | 19.17 | 19.25 | 18.93 | 19.14 | 1,324,214 | -0.14(-0.73%) |
Nov 19, 2010 | 19.19 | 19.28 | 19.08 | 19.28 | 1,424,868 | +0.08(+0.40%) |
Nov 18, 2010 | 19.16 | 19.27 | 19.11 | 19.21 | 1,767,947 | +0.48(+2.55%) |
Nov 17, 2010 | 18.69 | 18.90 | 18.67 | 18.73 | 1,819,115 | +0.09(+0.48%) |
Nov 16, 2010 | 18.88 | 18.92 | 18.53 | 18.64 | 2,244,401 | -0.32(-1.68%) |
Nov 15, 2010 | 19.12 | 19.17 | 18.96 | 18.96 | 1,676,381 | -0.06(-0.30%) |
Nov 12, 2010 | 18.97 | 19.13 | 18.93 | 19.02 | 1,597,127 | -0.18(-0.96%) |
Nov 11, 2010 | 19.12 | 19.20 | 19.05 | 19.20 | 1,972,449 | -0.06(-0.33%) |
Nov 10, 2010 | 19.15 | 19.29 | 18.96 | 19.26 | 2,062,892 | +0.05(+0.26%) |
Nov 09, 2010 | 19.40 | 19.46 | 19.14 | 19.21 | 2,478,147 | -0.28(-1.43%) |
Nov 08, 2010 | 19.31 | 19.51 | 19.30 | 19.49 | 1,882,785 | -0.13(-0.68%) |
Nov 05, 2010 | 19.71 | 19.81 | 19.52 | 19.63 | 2,532,785 | -0.09(-0.45%) |
Nov 04, 2010 | 19.63 | 19.84 | 19.50 | 19.71 | 5,717,405 | +1.20(+6.51%) |
Nov 03, 2010 | 18.57 | 18.60 | 18.33 | 18.51 | 1,735,712 | -0.01(-0.07%) |
Nov 02, 2010 | 18.53 | 18.54 | 18.47 | 18.52 | 1,928,707 | +0.27(+1.49%) |