Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.56 | 20.77 | 20.55 | 20.69 | 2,741,543 | +0.21(+1.04%) |
Jan 28, 2011 | 21.15 | 21.18 | 20.43 | 20.48 | 3,875,444 | -0.79(-3.71%) |
Jan 27, 2011 | 21.17 | 21.33 | 21.13 | 21.27 | 2,140,869 | +0.13(+0.60%) |
Jan 26, 2011 | 21.02 | 21.18 | 20.95 | 21.14 | 2,008,482 | +0.03(+0.16%) |
Jan 25, 2011 | 20.93 | 21.12 | 20.87 | 21.11 | 1,605,362 | -0.00(-0.02%) |
Jan 24, 2011 | 20.89 | 21.12 | 20.89 | 21.11 | 1,105,738 | +0.22(+1.06%) |
Jan 21, 2011 | 20.85 | 20.98 | 20.72 | 20.89 | 2,034,427 | +0.44(+2.17%) |
Jan 20, 2011 | 20.37 | 20.47 | 20.17 | 20.44 | 1,830,326 | -0.02(-0.09%) |
Jan 19, 2011 | 20.74 | 20.74 | 20.39 | 20.46 | 1,424,991 | -0.01(-0.04%) |
Jan 18, 2011 | 20.49 | 20.70 | 20.42 | 20.47 | 2,473,053 | -0.29(-1.39%) |
Jan 14, 2011 | 20.35 | 20.76 | 20.34 | 20.76 | 2,199,007 | +0.45(+2.21%) |
Jan 13, 2011 | 20.35 | 20.46 | 20.22 | 20.31 | 2,541,803 | +0.47(+2.35%) |
Jan 12, 2011 | 19.65 | 19.85 | 19.57 | 19.84 | 956,102 | +0.52(+2.71%) |
Jan 11, 2011 | 19.26 | 19.36 | 19.15 | 19.32 | 875,479 | +0.15(+0.80%) |
Jan 10, 2011 | 19.15 | 19.19 | 19.02 | 19.17 | 880,889 | -0.10(-0.54%) |
Jan 07, 2011 | 19.49 | 19.51 | 19.17 | 19.27 | 1,197,071 | -0.14(-0.72%) |
Jan 06, 2011 | 19.79 | 19.82 | 19.36 | 19.41 | 2,197,504 | +0.03(+0.18%) |
Jan 05, 2011 | 19.08 | 19.42 | 19.06 | 19.38 | 1,649,899 | +0.11(+0.59%) |
Jan 04, 2011 | 19.58 | 19.59 | 19.19 | 19.26 | 1,460,520 | +0.10(+0.52%) |
Jan 03, 2011 | 19.11 | 19.23 | 19.08 | 19.16 | 1,135,817 | +0.11(+0.57%) |
Dec 31, 2010 | 18.99 | 19.21 | 18.99 | 19.05 | 755,171 | +0.04(+0.21%) |
Dec 30, 2010 | 18.97 | 19.06 | 18.85 | 19.01 | 883,672 | -0.02(-0.11%) |
Dec 29, 2010 | 19.09 | 19.11 | 18.97 | 19.04 | 779,792 | +0.13(+0.69%) |
Dec 28, 2010 | 18.98 | 18.99 | 18.83 | 18.91 | 592,894 | -0.03(-0.16%) |
Dec 27, 2010 | 18.84 | 18.95 | 18.81 | 18.94 | 657,092 | -0.10(-0.55%) |
Dec 23, 2010 | 19.02 | 19.08 | 18.95 | 19.04 | 780,345 | +0.03(+0.18%) |
Dec 22, 2010 | 18.98 | 19.03 | 18.93 | 19.01 | 963,028 | +0.04(+0.23%) |
Dec 21, 2010 | 18.92 | 18.98 | 18.88 | 18.96 | 754,600 | +0.17(+0.88%) |
Dec 20, 2010 | 18.94 | 18.96 | 18.73 | 18.80 | 907,378 | +0.06(+0.30%) |
Dec 17, 2010 | 18.81 | 18.84 | 18.60 | 18.74 | 1,159,313 | -0.24(-1.28%) |
Dec 16, 2010 | 18.90 | 19.00 | 18.81 | 18.98 | 1,367,567 | +0.12(+0.65%) |
Dec 15, 2010 | 19.05 | 19.15 | 18.80 | 18.86 | 1,127,822 | -0.43(-2.24%) |
Dec 14, 2010 | 19.32 | 19.42 | 19.25 | 19.29 | 1,674,820 | +0.23(+1.19%) |
Dec 13, 2010 | 19.05 | 19.18 | 19.01 | 19.07 | 1,014,996 | +0.28(+1.51%) |
Dec 10, 2010 | 18.70 | 18.78 | 18.63 | 18.78 | 905,652 | +0.06(+0.33%) |
Dec 09, 2010 | 18.66 | 18.72 | 18.49 | 18.72 | 1,640,177 | +0.02(+0.09%) |
Dec 08, 2010 | 18.72 | 18.85 | 18.57 | 18.71 | 2,135,332 | +0.23(+1.23%) |
Dec 07, 2010 | 18.75 | 18.78 | 18.47 | 18.48 | 1,622,584 | +0.16(+0.86%) |
Dec 06, 2010 | 18.42 | 18.42 | 18.26 | 18.32 | 1,054,032 | -0.12(-0.64%) |
Dec 03, 2010 | 18.34 | 18.47 | 18.31 | 18.44 | 1,359,633 | +0.17(+0.93%) |
Dec 02, 2010 | 17.81 | 18.31 | 17.79 | 18.27 | 2,831,241 | +0.37(+2.09%) |
Dec 01, 2010 | 17.85 | 17.96 | 17.66 | 17.90 | 2,515,085 | +0.33(+1.89%) |
Nov 30, 2010 | 17.38 | 17.77 | 17.34 | 17.56 | 2,740,657 | -0.09(-0.52%) |
Nov 29, 2010 | 17.57 | 17.69 | 17.42 | 17.66 | 3,559,775 | -0.42(-2.31%) |
Nov 26, 2010 | 18.00 | 18.14 | 17.98 | 18.07 | 1,010,834 | -0.32(-1.73%) |
Nov 24, 2010 | 18.32 | 18.39 | 18.39 | 18.39 | 2,773,015 | -0.11(-0.61%) |
Nov 23, 2010 | 18.65 | 18.72 | 18.44 | 18.50 | 2,804,791 | -0.72(-3.76%) |
Nov 22, 2010 | 19.21 | 19.29 | 19.01 | 19.23 | 1,903,326 | -0.27(-1.38%) |
Nov 19, 2010 | 19.28 | 19.50 | 19.17 | 19.50 | 1,535,613 | +0.13(+0.67%) |
Nov 18, 2010 | 19.31 | 19.42 | 19.28 | 19.37 | 1,101,866 | +0.36(+1.90%) |
Nov 17, 2010 | 18.87 | 19.05 | 18.86 | 19.01 | 2,344,874 | +0.08(+0.41%) |
Nov 16, 2010 | 19.23 | 19.28 | 18.81 | 18.93 | 2,086,831 | -0.37(-1.94%) |
Nov 15, 2010 | 19.45 | 19.53 | 19.30 | 19.30 | 1,719,729 | +0.10(+0.50%) |
Nov 12, 2010 | 19.40 | 19.52 | 19.08 | 19.21 | 2,385,097 | -0.41(-2.07%) |
Nov 11, 2010 | 19.48 | 19.61 | 19.34 | 19.61 | 2,259,611 | -0.26(-1.32%) |
Nov 10, 2010 | 19.85 | 19.92 | 19.49 | 19.87 | 2,273,049 | -0.04(-0.20%) |
Nov 09, 2010 | 20.24 | 20.36 | 19.81 | 19.91 | 1,781,955 | -0.01(-0.04%) |
Nov 08, 2010 | 19.84 | 19.99 | 19.72 | 19.92 | 1,603,730 | -0.27(-1.32%) |
Nov 05, 2010 | 20.27 | 20.32 | 20.01 | 20.19 | 1,552,883 | -0.27(-1.30%) |
Nov 04, 2010 | 20.43 | 20.52 | 20.37 | 20.45 | 1,661,115 | +0.44(+2.22%) |
Nov 03, 2010 | 19.97 | 20.04 | 19.72 | 20.01 | 1,708,756 | +0.10(+0.48%) |
Nov 02, 2010 | 20.01 | 20.06 | 19.86 | 19.91 | 1,465,513 | +0.41(+2.10%) |