Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.76 | 21.09 | 20.73 | 20.89 | 1,698,190 | +0.25(+1.19%) |
Jan 28, 2011 | 20.78 | 20.83 | 20.54 | 20.64 | 1,627,009 | -0.21(-1.01%) |
Jan 27, 2011 | 20.62 | 20.92 | 20.50 | 20.85 | 967,504 | +0.33(+1.59%) |
Jan 26, 2011 | 20.54 | 20.64 | 20.34 | 20.53 | 1,447,391 | +0.04(+0.20%) |
Jan 25, 2011 | 19.93 | 20.53 | 19.93 | 20.49 | 1,450,519 | +0.47(+2.34%) |
Jan 24, 2011 | 19.80 | 20.06 | 19.77 | 20.02 | 1,041,058 | +0.23(+1.15%) |
Jan 21, 2011 | 19.60 | 19.84 | 19.48 | 19.79 | 1,760,290 | +0.27(+1.41%) |
Jan 20, 2011 | 19.56 | 19.84 | 19.52 | 19.52 | 1,945,822 | -0.09(-0.44%) |
Jan 19, 2011 | 19.52 | 19.77 | 19.48 | 19.60 | 2,369,431 | -0.11(-0.58%) |
Jan 18, 2011 | 19.77 | 19.90 | 19.66 | 19.72 | 2,068,680 | -0.12(-0.60%) |
Jan 14, 2011 | 19.52 | 19.94 | 19.52 | 19.84 | 1,394,521 | -0.20(-1.00%) |
Jan 13, 2011 | 20.01 | 20.10 | 19.96 | 20.04 | 585,346 | +0.02(+0.09%) |
Jan 12, 2011 | 20.17 | 20.20 | 19.88 | 20.02 | 1,061,394 | -0.04(-0.20%) |
Jan 11, 2011 | 20.26 | 20.29 | 19.96 | 20.06 | 742,645 | -0.10(-0.48%) |
Jan 10, 2011 | 20.25 | 20.36 | 20.00 | 20.16 | 1,096,103 | -0.15(-0.73%) |
Jan 07, 2011 | 20.28 | 20.36 | 19.96 | 20.30 | 1,054,726 | +0.09(+0.45%) |
Jan 06, 2011 | 20.20 | 20.44 | 20.08 | 20.21 | 1,672,936 | +0.02(+0.11%) |
Jan 05, 2011 | 20.02 | 20.26 | 19.93 | 20.19 | 922,694 | +0.15(+0.74%) |
Jan 04, 2011 | 20.33 | 20.50 | 20.00 | 20.04 | 1,590,420 | -0.23(-1.13%) |
Jan 03, 2011 | 20.10 | 20.29 | 20.05 | 20.27 | 1,776,634 | +0.30(+1.49%) |
Dec 31, 2010 | 20.29 | 20.36 | 19.94 | 19.97 | 653,459 | -0.31(-1.55%) |
Dec 30, 2010 | 20.22 | 20.32 | 20.16 | 20.29 | 635,251 | +0.07(+0.37%) |
Dec 29, 2010 | 20.49 | 20.50 | 20.05 | 20.21 | 882,983 | -0.14(-0.69%) |
Dec 28, 2010 | 20.11 | 20.53 | 19.96 | 20.35 | 1,743,906 | +0.31(+1.52%) |
Dec 27, 2010 | 19.68 | 20.06 | 19.65 | 20.05 | 648,846 | +0.32(+1.63%) |
Dec 23, 2010 | 19.78 | 19.90 | 19.70 | 19.73 | 819,820 | -0.03(-0.14%) |
Dec 22, 2010 | 19.26 | 19.84 | 19.24 | 19.76 | 1,816,127 | +0.52(+2.70%) |
Dec 21, 2010 | 19.38 | 19.42 | 18.98 | 19.24 | 2,414,228 | -0.31(-1.59%) |
Dec 20, 2010 | 19.30 | 19.61 | 19.26 | 19.55 | 783,793 | +0.26(+1.35%) |
Dec 17, 2010 | 19.03 | 19.29 | 18.96 | 19.29 | 2,179,369 | +0.30(+1.58%) |
Dec 16, 2010 | 18.94 | 19.12 | 18.84 | 18.99 | 774,256 | +0.12(+0.63%) |
Dec 15, 2010 | 18.94 | 19.13 | 18.84 | 18.87 | 897,395 | -0.05(-0.24%) |
Dec 14, 2010 | 19.25 | 19.41 | 18.87 | 18.91 | 762,555 | -0.32(-1.65%) |
Dec 13, 2010 | 19.26 | 19.43 | 19.13 | 19.23 | 905,290 | +0.06(+0.32%) |
Dec 10, 2010 | 18.96 | 19.29 | 18.87 | 19.17 | 1,293,532 | +0.27(+1.40%) |
Dec 09, 2010 | 19.09 | 19.27 | 18.83 | 18.90 | 1,761,448 | -0.16(-0.86%) |
Dec 08, 2010 | 19.34 | 19.36 | 18.95 | 19.07 | 1,146,245 | -0.25(-1.32%) |
Dec 07, 2010 | 19.57 | 19.67 | 19.26 | 19.32 | 1,010,975 | -0.08(-0.41%) |
Dec 06, 2010 | 19.48 | 19.56 | 19.15 | 19.40 | 844,002 | -0.13(-0.67%) |
Dec 03, 2010 | 19.87 | 19.87 | 19.43 | 19.53 | 1,036,185 | -0.36(-1.79%) |
Dec 02, 2010 | 19.43 | 19.89 | 19.41 | 19.89 | 1,180,087 | +0.48(+2.47%) |
Dec 01, 2010 | 19.45 | 19.47 | 19.18 | 19.41 | 895,034 | +0.25(+1.30%) |
Nov 30, 2010 | 19.12 | 19.41 | 19.12 | 19.16 | 1,857,882 | +0.01(+0.03%) |
Nov 29, 2010 | 19.22 | 19.30 | 19.05 | 19.15 | 1,207,012 | -0.14(-0.73%) |
Nov 26, 2010 | 19.26 | 19.38 | 19.22 | 19.29 | 273,449 | -0.08(-0.41%) |
Nov 24, 2010 | 19.28 | 19.37 | 19.37 | 19.37 | 838,314 | +0.27(+1.39%) |
Nov 23, 2010 | 19.20 | 19.26 | 19.09 | 19.11 | 986,668 | -0.22(-1.14%) |
Nov 22, 2010 | 19.39 | 19.51 | 19.33 | 19.33 | 1,210,271 | -0.10(-0.52%) |
Nov 19, 2010 | 19.39 | 19.51 | 19.24 | 19.43 | 1,255,547 | -0.03(-0.17%) |
Nov 18, 2010 | 19.58 | 19.73 | 19.42 | 19.46 | 816,758 | +0.07(+0.38%) |
Nov 17, 2010 | 19.43 | 19.57 | 19.32 | 19.39 | 854,736 | +0.03(+0.15%) |
Nov 16, 2010 | 19.69 | 19.70 | 19.27 | 19.36 | 1,569,291 | -0.42(-2.14%) |
Nov 15, 2010 | 20.17 | 20.25 | 19.76 | 19.78 | 1,033,445 | -0.25(-1.24%) |
Nov 12, 2010 | 20.04 | 20.13 | 19.80 | 20.03 | 1,188,780 | -0.10(-0.48%) |
Nov 11, 2010 | 20.04 | 20.18 | 19.91 | 20.13 | 1,137,459 | -0.05(-0.22%) |
Nov 10, 2010 | 19.81 | 20.19 | 19.81 | 20.17 | 1,562,028 | +0.41(+2.06%) |
Nov 09, 2010 | 20.38 | 20.38 | 19.54 | 19.77 | 2,517,202 | -0.53(-2.62%) |
Nov 08, 2010 | 20.52 | 20.69 | 20.13 | 20.30 | 852,994 | -0.23(-1.10%) |
Nov 05, 2010 | 20.19 | 20.54 | 20.11 | 20.52 | 1,722,923 | +0.34(+1.68%) |
Nov 04, 2010 | 20.33 | 20.37 | 20.09 | 20.19 | 2,444,452 | +0.02(+0.11%) |
Nov 03, 2010 | 20.38 | 20.47 | 19.89 | 20.16 | 3,074,821 | -0.16(-0.78%) |
Nov 02, 2010 | 19.78 | 20.59 | 19.77 | 20.32 | 12,412,622 | +0.06(+0.28%) |