Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.18 | 21.33 | 21.11 | 21.16 | 1,188,465 | +0.04(+0.19%) |
Jan 28, 2011 | 21.58 | 21.64 | 21.02 | 21.12 | 1,366,609 | -0.43(-1.99%) |
Jan 27, 2011 | 21.61 | 21.61 | 21.42 | 21.55 | 1,085,254 | -0.05(-0.22%) |
Jan 26, 2011 | 21.32 | 21.75 | 21.32 | 21.59 | 1,475,276 | +0.33(+1.57%) |
Jan 25, 2011 | 21.19 | 21.28 | 20.86 | 21.26 | 1,219,869 | -0.01(-0.04%) |
Jan 24, 2011 | 19.87 | 21.29 | 19.81 | 21.27 | 3,728,497 | +1.09(+5.42%) |
Jan 21, 2011 | 20.40 | 20.48 | 20.08 | 20.17 | 2,046,003 | -0.17(-0.86%) |
Jan 20, 2011 | 20.31 | 20.59 | 20.28 | 20.35 | 3,069,075 | -0.02(-0.08%) |
Jan 19, 2011 | 21.01 | 21.10 | 20.23 | 20.36 | 4,645,172 | -0.82(-3.89%) |
Jan 18, 2011 | 21.28 | 21.45 | 21.11 | 21.19 | 1,867,292 | -0.10(-0.48%) |
Jan 14, 2011 | 21.05 | 21.30 | 21.01 | 21.29 | 912,595 | +0.22(+1.05%) |
Jan 13, 2011 | 20.77 | 21.08 | 20.75 | 21.07 | 1,142,169 | +0.25(+1.22%) |
Jan 12, 2011 | 20.82 | 20.98 | 20.78 | 20.82 | 1,328,241 | +0.10(+0.50%) |
Jan 11, 2011 | 20.58 | 20.74 | 20.52 | 20.71 | 1,462,140 | +0.17(+0.85%) |
Jan 10, 2011 | 20.44 | 20.65 | 20.28 | 20.54 | 2,057,710 | -0.02(-0.08%) |
Jan 07, 2011 | 20.53 | 20.64 | 20.47 | 20.55 | 2,020,947 | +0.08(+0.39%) |
Jan 06, 2011 | 20.33 | 20.52 | 20.30 | 20.48 | 1,646,372 | +0.22(+1.10%) |
Jan 05, 2011 | 20.15 | 20.33 | 20.13 | 20.25 | 1,575,597 | -0.01(-0.04%) |
Jan 04, 2011 | 20.43 | 20.46 | 20.16 | 20.26 | 1,396,559 | -0.16(-0.78%) |
Jan 03, 2011 | 20.36 | 20.57 | 20.33 | 20.42 | 1,189,298 | +0.25(+1.22%) |
Dec 31, 2010 | 20.27 | 20.32 | 20.14 | 20.17 | 450,994 | -0.10(-0.47%) |
Dec 30, 2010 | 20.29 | 20.36 | 20.19 | 20.27 | 531,807 | -0.02(-0.08%) |
Dec 29, 2010 | 20.32 | 20.37 | 20.22 | 20.29 | 636,689 | +0.03(+0.16%) |
Dec 28, 2010 | 20.17 | 20.25 | 20.03 | 20.25 | 479,875 | +0.11(+0.55%) |
Dec 27, 2010 | 20.07 | 20.18 | 19.93 | 20.14 | 413,227 | +0.01(+0.04%) |
Dec 23, 2010 | 20.12 | 20.24 | 20.08 | 20.13 | 894,048 | -0.05(-0.24%) |
Dec 22, 2010 | 20.09 | 20.27 | 20.06 | 20.18 | 591,338 | +0.09(+0.43%) |
Dec 21, 2010 | 20.05 | 20.16 | 19.98 | 20.10 | 965,482 | +0.15(+0.76%) |
Dec 20, 2010 | 19.91 | 20.04 | 19.87 | 19.94 | 939,318 | +0.09(+0.44%) |
Dec 17, 2010 | 19.80 | 19.89 | 19.68 | 19.86 | 1,413,731 | +0.05(+0.24%) |
Dec 16, 2010 | 19.75 | 19.87 | 19.57 | 19.81 | 1,904,447 | +0.17(+0.89%) |
Dec 15, 2010 | 19.48 | 19.71 | 19.48 | 19.64 | 1,513,409 | +0.11(+0.57%) |
Dec 14, 2010 | 19.33 | 19.61 | 19.29 | 19.52 | 1,263,018 | +0.19(+0.98%) |
Dec 13, 2010 | 19.28 | 19.43 | 19.26 | 19.33 | 1,097,179 | +0.06(+0.29%) |
Dec 10, 2010 | 19.18 | 19.33 | 19.12 | 19.28 | 1,004,059 | +0.10(+0.54%) |
Dec 09, 2010 | 19.14 | 19.25 | 19.12 | 19.18 | 1,265,269 | +0.16(+0.83%) |
Dec 08, 2010 | 19.11 | 19.21 | 18.99 | 19.02 | 800,971 | -0.10(-0.54%) |
Dec 07, 2010 | 19.33 | 19.42 | 19.03 | 19.12 | 1,104,332 | -0.02(-0.08%) |
Dec 06, 2010 | 19.23 | 19.29 | 19.09 | 19.14 | 715,507 | -0.11(-0.58%) |
Dec 03, 2010 | 18.97 | 19.39 | 18.97 | 19.25 | 1,403,092 | +0.24(+1.25%) |
Dec 02, 2010 | 18.77 | 19.06 | 18.72 | 19.01 | 1,331,536 | +0.29(+1.52%) |
Dec 01, 2010 | 18.58 | 18.80 | 18.58 | 18.72 | 1,281,623 | +0.40(+2.16%) |
Nov 30, 2010 | 18.37 | 18.63 | 18.31 | 18.33 | 1,842,718 | -0.22(-1.19%) |
Nov 29, 2010 | 18.19 | 18.60 | 18.07 | 18.55 | 1,665,213 | +0.21(+1.16%) |
Nov 26, 2010 | 18.30 | 18.44 | 18.23 | 18.34 | 691,056 | -0.10(-0.56%) |
Nov 24, 2010 | 18.08 | 18.44 | 18.44 | 18.44 | 1,078,995 | +0.39(+2.18%) |
Nov 23, 2010 | 17.96 | 18.12 | 17.80 | 18.04 | 1,359,566 | -0.09(-0.52%) |
Nov 22, 2010 | 17.91 | 18.26 | 17.67 | 18.14 | 1,976,858 | +0.11(+0.61%) |
Nov 19, 2010 | 17.90 | 18.04 | 17.85 | 18.03 | 920,026 | +0.13(+0.75%) |
Nov 18, 2010 | 17.86 | 17.98 | 17.82 | 17.89 | 1,055,572 | +0.19(+1.07%) |
Nov 17, 2010 | 17.59 | 17.82 | 17.55 | 17.70 | 1,630,145 | +0.17(+0.94%) |
Nov 16, 2010 | 17.59 | 17.72 | 17.35 | 17.54 | 1,144,350 | -0.19(-1.07%) |
Nov 15, 2010 | 17.83 | 18.07 | 17.70 | 17.73 | 863,045 | -0.02(-0.13%) |
Nov 12, 2010 | 17.88 | 17.88 | 17.62 | 17.75 | 1,406,517 | -0.23(-1.27%) |
Nov 11, 2010 | 17.93 | 18.10 | 17.89 | 17.98 | 1,696,513 | -0.09(-0.48%) |
Nov 10, 2010 | 18.30 | 18.42 | 17.99 | 18.07 | 1,560,169 | -0.27(-1.46%) |
Nov 09, 2010 | 18.59 | 18.61 | 18.22 | 18.34 | 1,509,438 | -0.20(-1.11%) |
Nov 08, 2010 | 18.48 | 18.57 | 18.29 | 18.54 | 975,480 | -0.06(-0.30%) |
Nov 05, 2010 | 18.62 | 18.71 | 18.40 | 18.60 | 1,140,529 | -0.03(-0.17%) |
Nov 04, 2010 | 18.51 | 18.63 | 18.33 | 18.63 | 615,112 | +0.35(+1.94%) |
Nov 03, 2010 | 18.45 | 18.49 | 18.09 | 18.27 | 1,045,570 | -0.13(-0.73%) |
Nov 02, 2010 | 18.34 | 18.54 | 18.32 | 18.41 | 940,470 | +0.24(+1.30%) |