Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.33 | 19.46 | 19.28 | 19.37 | 3,466,256 | +0.28(+1.44%) |
Jan 28, 2011 | 19.50 | 19.52 | 19.03 | 19.09 | 4,863,962 | -0.78(-3.91%) |
Jan 27, 2011 | 19.93 | 19.93 | 19.73 | 19.87 | 4,349,009 | -0.33(-1.65%) |
Jan 26, 2011 | 20.14 | 20.25 | 20.06 | 20.20 | 4,165,224 | +0.16(+0.79%) |
Jan 25, 2011 | 20.24 | 20.24 | 19.90 | 20.04 | 3,650,723 | -0.37(-1.80%) |
Jan 24, 2011 | 20.32 | 20.42 | 20.29 | 20.41 | 3,742,791 | +0.20(+0.99%) |
Jan 21, 2011 | 20.18 | 20.27 | 20.14 | 20.21 | 4,781,951 | +0.14(+0.71%) |
Jan 20, 2011 | 20.07 | 20.14 | 19.92 | 20.07 | 5,011,327 | +0.08(+0.38%) |
Jan 19, 2011 | 20.24 | 20.30 | 19.93 | 19.99 | 4,211,048 | -0.29(-1.44%) |
Jan 18, 2011 | 20.25 | 20.30 | 20.22 | 20.29 | 2,862,260 | +0.09(+0.46%) |
Jan 14, 2011 | 20.15 | 20.19 | 20.04 | 20.19 | 5,100,779 | -0.33(-1.63%) |
Jan 13, 2011 | 20.63 | 20.64 | 20.40 | 20.53 | 2,897,958 | -0.44(-2.08%) |
Jan 12, 2011 | 20.89 | 21.00 | 20.81 | 20.96 | 3,552,180 | +0.40(+1.96%) |
Jan 11, 2011 | 20.64 | 20.64 | 20.47 | 20.56 | 4,116,455 | +0.12(+0.57%) |
Jan 10, 2011 | 20.47 | 20.51 | 20.34 | 20.44 | 2,755,413 | -0.48(-2.32%) |
Jan 07, 2011 | 21.08 | 21.10 | 20.80 | 20.93 | 3,792,457 | -0.48(-2.23%) |
Jan 06, 2011 | 21.67 | 21.70 | 21.27 | 21.41 | 7,957,657 | -0.42(-1.91%) |
Jan 05, 2011 | 21.71 | 21.89 | 21.62 | 21.82 | 3,458,432 | -0.20(-0.91%) |
Jan 04, 2011 | 22.13 | 22.14 | 21.87 | 22.02 | 1,778,679 | -0.28(-1.24%) |
Jan 03, 2011 | 22.11 | 22.33 | 22.11 | 22.30 | 2,881,175 | +0.24(+1.10%) |
Dec 31, 2010 | 21.94 | 22.06 | 21.94 | 22.06 | 1,178,311 | +0.30(+1.38%) |
Dec 30, 2010 | 21.76 | 21.82 | 21.66 | 21.76 | 1,499,160 | +0.10(+0.46%) |
Dec 29, 2010 | 21.66 | 21.75 | 21.62 | 21.66 | 2,824,646 | +0.27(+1.25%) |
Dec 28, 2010 | 21.42 | 21.54 | 21.37 | 21.39 | 2,128,122 | -0.08(-0.35%) |
Dec 27, 2010 | 21.48 | 21.54 | 21.43 | 21.46 | 1,333,232 | -0.17(-0.77%) |
Dec 23, 2010 | 21.53 | 21.66 | 21.46 | 21.63 | 4,163,858 | -0.03(-0.15%) |
Dec 22, 2010 | 21.60 | 21.67 | 21.53 | 21.66 | 1,562,603 | +0.06(+0.28%) |
Dec 21, 2010 | 21.49 | 21.62 | 21.49 | 21.60 | 2,223,844 | +0.35(+1.65%) |
Dec 20, 2010 | 21.32 | 21.32 | 21.11 | 21.25 | 1,618,960 | -0.13(-0.63%) |
Dec 17, 2010 | 21.34 | 21.41 | 21.18 | 21.39 | 2,897,884 | +0.08(+0.39%) |
Dec 16, 2010 | 21.25 | 21.34 | 21.19 | 21.30 | 2,134,867 | +0.29(+1.39%) |
Dec 15, 2010 | 21.20 | 21.20 | 20.99 | 21.01 | 3,323,323 | -0.43(-1.99%) |
Dec 14, 2010 | 21.42 | 21.52 | 21.39 | 21.44 | 1,557,665 | +0.22(+1.02%) |
Dec 13, 2010 | 21.24 | 21.33 | 21.20 | 21.22 | 1,492,744 | +0.27(+1.28%) |
Dec 10, 2010 | 20.91 | 20.97 | 20.84 | 20.95 | 3,864,363 | +0.37(+1.79%) |
Dec 09, 2010 | 20.75 | 20.77 | 20.54 | 20.58 | 3,729,848 | -0.82(-3.83%) |
Dec 08, 2010 | 21.43 | 21.43 | 21.22 | 21.40 | 3,388,252 | -0.23(-1.04%) |
Dec 07, 2010 | 21.88 | 21.89 | 21.63 | 21.63 | 3,098,197 | -0.09(-0.42%) |
Dec 06, 2010 | 21.74 | 21.76 | 21.63 | 21.72 | 2,712,666 | -0.03(-0.15%) |
Dec 03, 2010 | 21.65 | 21.78 | 21.60 | 21.75 | 2,622,959 | -0.13(-0.57%) |
Dec 02, 2010 | 21.68 | 21.94 | 21.64 | 21.88 | 4,477,171 | +0.29(+1.35%) |
Dec 01, 2010 | 21.56 | 21.64 | 21.49 | 21.59 | 3,035,645 | +0.80(+3.86%) |
Nov 30, 2010 | 20.72 | 20.92 | 20.65 | 20.78 | 4,036,324 | +0.02(+0.08%) |
Nov 29, 2010 | 20.52 | 20.79 | 20.41 | 20.77 | 6,560,565 | +0.22(+1.06%) |
Nov 26, 2010 | 20.41 | 20.64 | 20.28 | 20.55 | 4,852,504 | -0.67(-3.15%) |
Nov 24, 2010 | 21.04 | 21.22 | 21.22 | 21.22 | 3,058,087 | +0.12(+0.55%) |
Nov 23, 2010 | 21.33 | 21.33 | 21.05 | 21.10 | 2,728,512 | -0.59(-2.73%) |
Nov 22, 2010 | 21.57 | 21.75 | 21.49 | 21.70 | 1,720,027 | +0.11(+0.50%) |
Nov 19, 2010 | 21.47 | 21.59 | 21.33 | 21.59 | 2,392,487 | -0.43(-1.97%) |
Nov 18, 2010 | 22.01 | 22.11 | 21.94 | 22.02 | 3,023,943 | +0.38(+1.74%) |
Nov 17, 2010 | 21.60 | 21.72 | 21.56 | 21.64 | 1,508,426 | +0.14(+0.66%) |
Nov 16, 2010 | 21.85 | 21.92 | 21.44 | 21.50 | 5,529,633 | -0.85(-3.81%) |
Nov 15, 2010 | 22.57 | 22.57 | 22.30 | 22.36 | 2,138,980 | +0.02(+0.07%) |
Nov 12, 2010 | 22.69 | 22.73 | 22.26 | 22.34 | 3,589,697 | -0.80(-3.47%) |
Nov 11, 2010 | 23.33 | 23.33 | 23.10 | 23.14 | 4,263,655 | -0.42(-1.77%) |
Nov 10, 2010 | 23.60 | 23.64 | 23.39 | 23.56 | 2,873,468 | +0.08(+0.32%) |
Nov 09, 2010 | 23.70 | 23.78 | 23.37 | 23.48 | 1,969,821 | -0.15(-0.64%) |
Nov 08, 2010 | 23.58 | 23.71 | 23.52 | 23.63 | 2,717,342 | -0.33(-1.39%) |
Nov 05, 2010 | 23.83 | 23.99 | 23.71 | 23.97 | 3,118,213 | +0.06(+0.24%) |
Nov 04, 2010 | 23.68 | 23.91 | 23.67 | 23.91 | 3,762,967 | +0.68(+2.91%) |
Nov 03, 2010 | 23.12 | 23.23 | 22.92 | 23.23 | 1,753,720 | +0.08(+0.36%) |
Nov 02, 2010 | 22.94 | 23.17 | 22.91 | 23.15 | 2,734,252 | +0.28(+1.20%) |