Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.59 | 18.73 | 18.58 | 18.61 | 8,369,871 | -0.04(-0.19%) |
Jan 28, 2011 | 18.79 | 18.88 | 18.60 | 18.64 | 13,712,327 | -0.54(-2.83%) |
Jan 27, 2011 | 19.30 | 19.34 | 19.17 | 19.19 | 5,815,651 | -0.02(-0.11%) |
Jan 26, 2011 | 19.31 | 19.31 | 19.18 | 19.21 | 5,040,002 | +0.07(+0.37%) |
Jan 25, 2011 | 19.01 | 19.15 | 18.98 | 19.14 | 5,228,210 | -0.25(-1.29%) |
Jan 24, 2011 | 19.32 | 19.45 | 19.30 | 19.39 | 4,614,664 | +0.26(+1.34%) |
Jan 21, 2011 | 19.16 | 19.19 | 19.01 | 19.13 | 4,457,940 | +0.15(+0.81%) |
Jan 20, 2011 | 19.47 | 19.03 | 18.80 | 18.98 | 9,837,117 | -0.49(-2.53%) |
Jan 19, 2011 | 19.71 | 19.79 | 19.31 | 19.47 | 8,398,286 | -0.09(-0.45%) |
Jan 18, 2011 | 19.37 | 19.59 | 19.36 | 19.56 | 8,255,865 | -0.51(-2.55%) |
Jan 14, 2011 | 20.00 | 20.11 | 19.98 | 20.07 | 3,981,652 | +0.15(+0.77%) |
Jan 13, 2011 | 20.02 | 20.04 | 19.88 | 19.91 | 3,263,716 | -0.08(-0.38%) |
Jan 12, 2011 | 19.83 | 20.01 | 19.75 | 19.99 | 3,776,550 | +0.22(+1.11%) |
Jan 11, 2011 | 19.66 | 19.77 | 19.60 | 19.77 | 4,081,932 | -0.09(-0.44%) |
Jan 10, 2011 | 19.79 | 19.86 | 19.76 | 19.86 | 3,931,569 | +0.00(+0.00%) |
Jan 07, 2011 | 19.84 | 19.94 | 19.81 | 19.86 | 4,670,160 | -0.14(-0.72%) |
Jan 06, 2011 | 20.04 | 20.08 | 19.89 | 20.00 | 4,568,394 | +0.06(+0.28%) |
Jan 05, 2011 | 19.94 | 20.04 | 19.89 | 19.94 | 7,511,706 | -0.47(-2.31%) |
Jan 04, 2011 | 20.40 | 20.44 | 20.27 | 20.42 | 3,565,989 | +0.31(+1.55%) |
Jan 03, 2011 | 20.06 | 20.23 | 20.06 | 20.10 | 2,435,756 | +0.02(+0.08%) |
Dec 31, 2010 | 20.01 | 20.16 | 19.98 | 20.09 | 2,665,552 | +0.09(+0.44%) |
Dec 30, 2010 | 20.08 | 20.12 | 19.93 | 20.00 | 2,650,958 | -0.12(-0.59%) |
Dec 29, 2010 | 20.06 | 20.19 | 20.05 | 20.12 | 2,904,944 | +0.07(+0.36%) |
Dec 28, 2010 | 20.15 | 20.15 | 20.04 | 20.05 | 1,675,028 | -0.01(-0.03%) |
Dec 27, 2010 | 20.03 | 20.07 | 19.93 | 20.05 | 1,205,157 | -0.02(-0.08%) |
Dec 23, 2010 | 20.03 | 20.10 | 20.02 | 20.07 | 1,616,228 | +0.06(+0.28%) |
Dec 22, 2010 | 19.93 | 20.03 | 19.90 | 20.01 | 2,635,312 | -0.01(-0.05%) |
Dec 21, 2010 | 20.07 | 20.13 | 19.96 | 20.02 | 2,653,014 | -0.13(-0.66%) |
Dec 20, 2010 | 20.26 | 20.31 | 20.13 | 20.15 | 2,125,661 | -0.08(-0.41%) |
Dec 17, 2010 | 20.23 | 20.31 | 20.15 | 20.24 | 3,512,111 | -0.27(-1.32%) |
Dec 16, 2010 | 20.39 | 20.53 | 20.35 | 20.51 | 2,328,368 | +0.12(+0.60%) |
Dec 15, 2010 | 20.36 | 20.48 | 20.35 | 20.39 | 2,742,923 | -0.03(-0.15%) |
Dec 14, 2010 | 20.27 | 20.45 | 20.25 | 20.42 | 2,492,176 | -0.06(-0.30%) |
Dec 13, 2010 | 20.29 | 20.49 | 20.27 | 20.48 | 2,318,789 | +0.17(+0.86%) |
Dec 10, 2010 | 20.23 | 20.34 | 20.21 | 20.30 | 1,760,357 | +0.03(+0.15%) |
Dec 09, 2010 | 20.28 | 20.29 | 20.12 | 20.27 | 2,135,242 | +0.07(+0.33%) |
Dec 08, 2010 | 20.15 | 20.25 | 20.07 | 20.21 | 2,624,177 | +0.05(+0.25%) |
Dec 07, 2010 | 20.22 | 20.27 | 20.15 | 20.15 | 3,926,946 | +0.14(+0.69%) |
Dec 06, 2010 | 19.84 | 20.03 | 19.80 | 20.02 | 2,814,648 | -0.06(-0.28%) |
Dec 03, 2010 | 19.98 | 20.10 | 19.86 | 20.07 | 3,277,273 | +0.13(+0.64%) |
Dec 02, 2010 | 19.63 | 19.97 | 19.61 | 19.94 | 3,601,408 | +0.14(+0.72%) |
Dec 01, 2010 | 19.67 | 19.80 | 19.64 | 19.80 | 4,334,579 | +0.19(+0.99%) |
Nov 30, 2010 | 19.45 | 19.66 | 19.42 | 19.61 | 9,341,213 | -0.23(-1.14%) |
Nov 29, 2010 | 19.91 | 19.96 | 19.56 | 19.83 | 6,584,467 | -0.36(-1.78%) |
Nov 26, 2010 | 20.12 | 20.27 | 20.06 | 20.19 | 2,085,198 | +0.17(+0.84%) |
Nov 24, 2010 | 19.81 | 20.02 | 20.02 | 20.02 | 4,705,006 | +0.04(+0.21%) |
Nov 23, 2010 | 20.08 | 20.13 | 19.89 | 19.98 | 6,177,395 | -0.50(-2.43%) |
Nov 22, 2010 | 20.41 | 20.55 | 20.28 | 20.48 | 4,276,429 | -0.09(-0.45%) |
Nov 19, 2010 | 20.46 | 20.59 | 20.32 | 20.57 | 3,975,471 | -0.05(-0.22%) |
Nov 18, 2010 | 20.54 | 20.67 | 20.52 | 20.62 | 3,790,435 | +0.35(+1.72%) |
Nov 17, 2010 | 20.06 | 20.39 | 20.03 | 20.27 | 8,831,295 | +0.53(+2.67%) |
Nov 16, 2010 | 20.03 | 20.05 | 19.70 | 19.74 | 7,774,999 | -0.35(-1.76%) |
Nov 15, 2010 | 20.17 | 20.23 | 20.08 | 20.09 | 3,899,134 | -0.20(-0.98%) |
Nov 12, 2010 | 20.24 | 20.31 | 20.15 | 20.29 | 4,282,735 | -0.07(-0.33%) |
Nov 11, 2010 | 20.35 | 20.39 | 20.27 | 20.36 | 3,463,688 | -0.08(-0.38%) |
Nov 10, 2010 | 20.42 | 20.44 | 20.16 | 20.44 | 7,787,791 | +0.15(+0.73%) |
Nov 09, 2010 | 20.53 | 20.54 | 20.20 | 20.29 | 5,776,090 | -0.46(-2.20%) |
Nov 08, 2010 | 20.85 | 20.86 | 20.70 | 20.74 | 3,332,793 | -0.18(-0.86%) |
Nov 05, 2010 | 20.93 | 20.99 | 20.83 | 20.92 | 8,933,790 | +0.41(+2.00%) |
Nov 04, 2010 | 20.32 | 20.61 | 20.27 | 20.51 | 7,524,533 | +0.40(+2.01%) |
Nov 03, 2010 | 20.07 | 20.13 | 19.87 | 20.11 | 5,751,343 | +0.11(+0.54%) |
Nov 02, 2010 | 20.16 | 20.19 | 19.98 | 20.00 | 4,469,756 | -0.13(-0.66%) |