Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.94 | 21.03 | 20.71 | 20.71 | 1,540,678 | -0.08(-0.37%) |
Jan 28, 2011 | 21.25 | 21.30 | 20.78 | 20.79 | 1,673,688 | -0.41(-1.92%) |
Jan 27, 2011 | 20.92 | 21.20 | 20.92 | 21.20 | 897,445 | +0.25(+1.17%) |
Jan 26, 2011 | 21.06 | 21.12 | 20.95 | 20.95 | 1,568,176 | -0.06(-0.28%) |
Jan 25, 2011 | 20.85 | 21.02 | 20.68 | 21.01 | 1,510,914 | +0.14(+0.65%) |
Jan 24, 2011 | 20.50 | 20.90 | 20.50 | 20.87 | 1,366,771 | +0.34(+1.64%) |
Jan 21, 2011 | 20.54 | 20.63 | 20.47 | 20.54 | 2,684,198 | +0.01(+0.03%) |
Jan 20, 2011 | 20.54 | 20.66 | 20.49 | 20.53 | 1,374,188 | +0.02(+0.09%) |
Jan 19, 2011 | 20.83 | 20.88 | 20.47 | 20.51 | 1,055,753 | -0.33(-1.57%) |
Jan 18, 2011 | 20.81 | 20.87 | 20.74 | 20.84 | 779,258 | +0.06(+0.27%) |
Jan 14, 2011 | 20.47 | 20.78 | 20.47 | 20.78 | 884,412 | +0.19(+0.94%) |
Jan 13, 2011 | 20.72 | 20.77 | 20.54 | 20.59 | 986,067 | -0.10(-0.50%) |
Jan 12, 2011 | 20.65 | 20.79 | 20.61 | 20.69 | 930,886 | +0.20(+0.98%) |
Jan 11, 2011 | 20.73 | 20.85 | 20.44 | 20.49 | 1,007,970 | -0.11(-0.53%) |
Jan 10, 2011 | 20.54 | 20.64 | 20.32 | 20.60 | 1,126,633 | +0.04(+0.19%) |
Jan 07, 2011 | 20.87 | 20.87 | 20.41 | 20.56 | 1,135,923 | -0.19(-0.93%) |
Jan 06, 2011 | 20.82 | 20.85 | 20.69 | 20.75 | 988,376 | -0.02(-0.10%) |
Jan 05, 2011 | 20.68 | 20.81 | 20.65 | 20.77 | 1,028,374 | +0.06(+0.28%) |
Jan 04, 2011 | 21.01 | 21.02 | 20.62 | 20.72 | 1,143,343 | -0.16(-0.77%) |
Jan 03, 2011 | 20.71 | 20.92 | 20.71 | 20.88 | 1,178,152 | +0.39(+1.92%) |
Dec 31, 2010 | 20.43 | 20.61 | 20.43 | 20.48 | 750,121 | -0.05(-0.25%) |
Dec 30, 2010 | 20.68 | 20.70 | 20.52 | 20.54 | 855,705 | -0.13(-0.63%) |
Dec 29, 2010 | 20.78 | 20.78 | 20.63 | 20.66 | 509,973 | -0.03(-0.12%) |
Dec 28, 2010 | 20.75 | 20.76 | 20.64 | 20.69 | 595,900 | -0.05(-0.22%) |
Dec 27, 2010 | 20.53 | 20.76 | 20.38 | 20.74 | 557,394 | +0.10(+0.47%) |
Dec 23, 2010 | 20.77 | 20.85 | 20.64 | 20.64 | 757,165 | -0.19(-0.91%) |
Dec 22, 2010 | 20.65 | 20.85 | 20.54 | 20.83 | 1,146,101 | +0.22(+1.07%) |
Dec 21, 2010 | 20.50 | 20.63 | 20.36 | 20.61 | 1,033,094 | +0.25(+1.24%) |
Dec 20, 2010 | 20.48 | 20.50 | 20.31 | 20.35 | 1,599,607 | +0.05(+0.25%) |
Dec 17, 2010 | 20.52 | 20.60 | 20.30 | 20.30 | 4,337,317 | -0.22(-1.06%) |
Dec 16, 2010 | 20.32 | 20.57 | 20.32 | 20.52 | 1,204,531 | +0.11(+0.56%) |
Dec 15, 2010 | 20.40 | 20.52 | 20.35 | 20.41 | 3,105,316 | -0.01(-0.06%) |
Dec 14, 2010 | 20.49 | 20.54 | 20.36 | 20.42 | 1,258,865 | -0.03(-0.16%) |
Dec 13, 2010 | 20.24 | 20.47 | 20.17 | 20.45 | 1,805,337 | +0.33(+1.65%) |
Dec 10, 2010 | 20.12 | 20.14 | 19.97 | 20.12 | 931,576 | +0.08(+0.38%) |
Dec 09, 2010 | 19.98 | 20.13 | 19.89 | 20.04 | 1,347,836 | +0.13(+0.67%) |
Dec 08, 2010 | 19.66 | 19.91 | 19.66 | 19.91 | 1,469,598 | +0.22(+1.10%) |
Dec 07, 2010 | 19.79 | 19.87 | 19.65 | 19.69 | 4,356,264 | +0.13(+0.65%) |
Dec 06, 2010 | 19.58 | 19.63 | 19.47 | 19.56 | 2,391,760 | -0.03(-0.13%) |
Dec 03, 2010 | 19.71 | 19.79 | 19.41 | 19.59 | 2,418,378 | -0.22(-1.13%) |
Dec 02, 2010 | 19.77 | 19.97 | 19.71 | 19.81 | 1,993,756 | +0.15(+0.75%) |
Dec 01, 2010 | 19.54 | 19.77 | 19.53 | 19.66 | 1,350,565 | +0.42(+2.21%) |
Nov 30, 2010 | 19.03 | 19.35 | 18.99 | 19.24 | 1,569,906 | +0.02(+0.08%) |
Nov 29, 2010 | 19.00 | 19.26 | 18.85 | 19.22 | 994,146 | +0.10(+0.53%) |
Nov 26, 2010 | 19.18 | 19.31 | 19.12 | 19.12 | 686,723 | -0.20(-1.02%) |
Nov 24, 2010 | 19.14 | 19.32 | 19.32 | 19.32 | 1,675,734 | +0.31(+1.65%) |
Nov 23, 2010 | 18.96 | 19.08 | 18.87 | 19.01 | 1,466,471 | -0.16(-0.83%) |
Nov 22, 2010 | 19.17 | 19.22 | 18.95 | 19.17 | 1,756,091 | -0.06(-0.30%) |
Nov 19, 2010 | 19.22 | 19.22 | 19.01 | 19.22 | 1,298,884 | -0.01(-0.03%) |
Nov 18, 2010 | 19.08 | 19.29 | 18.94 | 19.23 | 1,575,591 | +0.31(+1.65%) |
Nov 17, 2010 | 18.89 | 18.95 | 18.78 | 18.92 | 1,587,552 | +0.07(+0.37%) |
Nov 16, 2010 | 19.19 | 19.21 | 18.78 | 18.85 | 2,096,834 | -0.41(-2.15%) |
Nov 15, 2010 | 19.10 | 19.46 | 19.10 | 19.26 | 2,258,555 | +0.26(+1.38%) |
Nov 12, 2010 | 19.11 | 19.12 | 18.96 | 19.00 | 1,063,986 | -0.15(-0.80%) |
Nov 11, 2010 | 19.26 | 19.28 | 19.10 | 19.15 | 1,165,892 | -0.18(-0.92%) |
Nov 10, 2010 | 19.21 | 19.35 | 19.11 | 19.33 | 2,013,049 | +0.20(+1.03%) |
Nov 09, 2010 | 19.45 | 19.45 | 19.08 | 19.14 | 1,303,261 | -0.25(-1.28%) |
Nov 08, 2010 | 19.57 | 19.62 | 19.26 | 19.38 | 2,125,628 | -0.24(-1.20%) |
Nov 05, 2010 | 19.73 | 19.94 | 19.49 | 19.62 | 1,587,569 | -0.10(-0.52%) |
Nov 04, 2010 | 19.33 | 19.73 | 19.23 | 19.72 | 2,239,715 | +0.63(+3.31%) |
Nov 03, 2010 | 19.11 | 19.12 | 18.83 | 19.09 | 2,030,278 | +0.02(+0.10%) |
Nov 02, 2010 | 19.06 | 19.14 | 18.98 | 19.07 | 1,166,238 | +0.24(+1.29%) |