Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.20 | 21.29 | 20.98 | 21.07 | 5,441,045 | +0.07(+0.32%) |
Jan 28, 2011 | 21.66 | 21.85 | 20.98 | 21.00 | 7,075,338 | -0.74(-3.42%) |
Jan 27, 2011 | 21.32 | 21.78 | 21.19 | 21.74 | 6,300,752 | +0.45(+2.10%) |
Jan 26, 2011 | 21.19 | 21.46 | 21.15 | 21.29 | 4,890,721 | +0.17(+0.83%) |
Jan 25, 2011 | 20.94 | 21.22 | 20.78 | 21.12 | 5,762,238 | +0.11(+0.51%) |
Jan 24, 2011 | 21.19 | 21.26 | 20.84 | 21.01 | 6,693,540 | -0.12(-0.57%) |
Jan 21, 2011 | 21.04 | 21.27 | 20.81 | 21.13 | 6,581,682 | +0.36(+1.72%) |
Jan 20, 2011 | 20.87 | 21.04 | 20.49 | 20.78 | 6,559,670 | -0.08(-0.36%) |
Jan 19, 2011 | 21.50 | 21.63 | 20.68 | 20.85 | 6,070,669 | -0.73(-3.37%) |
Jan 18, 2011 | 21.60 | 21.72 | 21.47 | 21.58 | 3,295,300 | -0.02(-0.07%) |
Jan 14, 2011 | 21.35 | 21.62 | 21.23 | 21.60 | 4,537,739 | +0.15(+0.71%) |
Jan 13, 2011 | 21.34 | 21.55 | 21.15 | 21.44 | 7,670,050 | +0.09(+0.43%) |
Jan 12, 2011 | 21.44 | 21.57 | 21.28 | 21.35 | 5,499,482 | +0.17(+0.82%) |
Jan 11, 2011 | 21.10 | 21.49 | 21.02 | 21.18 | 7,388,300 | +0.27(+1.27%) |
Jan 10, 2011 | 20.93 | 21.03 | 20.57 | 20.91 | 5,584,695 | -0.14(-0.65%) |
Jan 07, 2011 | 21.19 | 21.39 | 20.78 | 21.05 | 10,745,782 | -0.47(-2.18%) |
Jan 06, 2011 | 21.41 | 21.65 | 21.10 | 21.52 | 12,719,618 | +0.03(+0.13%) |
Jan 05, 2011 | 21.01 | 21.58 | 20.99 | 21.49 | 9,597,848 | +0.30(+1.43%) |
Jan 04, 2011 | 21.16 | 21.32 | 20.90 | 21.19 | 9,875,964 | +0.13(+0.61%) |
Jan 03, 2011 | 20.42 | 21.16 | 20.37 | 21.06 | 8,582,027 | +0.97(+4.83%) |
Dec 31, 2010 | 19.87 | 20.14 | 19.83 | 20.09 | 2,176,978 | +0.14(+0.68%) |
Dec 30, 2010 | 20.07 | 20.27 | 19.92 | 19.95 | 2,792,122 | -0.16(-0.79%) |
Dec 29, 2010 | 20.27 | 20.32 | 20.09 | 20.11 | 2,684,720 | -0.08(-0.41%) |
Dec 28, 2010 | 20.50 | 20.50 | 20.01 | 20.19 | 4,319,670 | -0.21(-1.04%) |
Dec 27, 2010 | 20.09 | 20.54 | 19.91 | 20.41 | 3,408,121 | +0.16(+0.79%) |
Dec 23, 2010 | 20.79 | 20.83 | 20.10 | 20.25 | 5,839,743 | -0.55(-2.66%) |
Dec 22, 2010 | 20.59 | 20.84 | 20.45 | 20.80 | 19,800,020 | +0.24(+1.18%) |
Dec 21, 2010 | 20.18 | 20.62 | 20.10 | 20.56 | 8,580,566 | +0.46(+2.26%) |
Dec 20, 2010 | 20.00 | 20.15 | 19.87 | 20.10 | 5,552,801 | +0.26(+1.30%) |
Dec 17, 2010 | 19.64 | 19.93 | 19.58 | 19.84 | 8,414,199 | +0.25(+1.28%) |
Dec 16, 2010 | 19.44 | 19.66 | 19.34 | 19.59 | 6,558,900 | +0.30(+1.57%) |
Dec 15, 2010 | 19.50 | 19.82 | 19.26 | 19.29 | 6,113,206 | -0.18(-0.93%) |
Dec 14, 2010 | 19.51 | 19.77 | 19.38 | 19.47 | 6,410,318 | +0.08(+0.39%) |
Dec 13, 2010 | 19.77 | 19.82 | 19.37 | 19.40 | 7,207,017 | -0.12(-0.62%) |
Dec 10, 2010 | 19.19 | 19.56 | 18.89 | 19.52 | 7,740,290 | +0.36(+1.90%) |
Dec 09, 2010 | 19.11 | 19.18 | 18.75 | 19.15 | 7,274,292 | +0.20(+1.04%) |
Dec 08, 2010 | 18.35 | 19.18 | 18.24 | 18.96 | 17,008,390 | +0.64(+3.52%) |
Dec 07, 2010 | 18.45 | 18.63 | 18.22 | 18.31 | 8,959,229 | +0.12(+0.67%) |
Dec 06, 2010 | 18.04 | 18.36 | 17.99 | 18.19 | 6,261,807 | +0.04(+0.21%) |
Dec 03, 2010 | 17.98 | 18.22 | 17.79 | 18.15 | 7,018,224 | -0.06(-0.33%) |
Dec 02, 2010 | 17.71 | 18.28 | 17.65 | 18.21 | 10,944,646 | +0.58(+3.27%) |
Dec 01, 2010 | 17.22 | 17.68 | 17.08 | 17.64 | 10,291,332 | +0.76(+4.49%) |
Nov 30, 2010 | 16.93 | 17.09 | 16.86 | 16.88 | 7,012,618 | -0.27(-1.59%) |
Nov 29, 2010 | 17.10 | 17.23 | 16.95 | 17.15 | 7,645,753 | -0.08(-0.44%) |
Nov 26, 2010 | 17.22 | 17.36 | 17.13 | 17.23 | 2,157,167 | -0.23(-1.30%) |
Nov 24, 2010 | 17.22 | 17.46 | 17.46 | 17.46 | 5,105,229 | +0.36(+2.12%) |
Nov 23, 2010 | 17.27 | 17.31 | 17.04 | 17.09 | 8,409,937 | -0.45(-2.59%) |
Nov 22, 2010 | 17.74 | 17.77 | 17.37 | 17.55 | 7,850,816 | -0.29(-1.61%) |
Nov 19, 2010 | 17.90 | 17.93 | 17.61 | 17.83 | 8,231,543 | -0.14(-0.80%) |
Nov 18, 2010 | 18.17 | 18.31 | 17.86 | 17.98 | 9,359,266 | +0.06(+0.34%) |
Nov 17, 2010 | 18.17 | 18.17 | 17.71 | 17.92 | 8,394,361 | +0.05(+0.25%) |
Nov 16, 2010 | 18.20 | 18.51 | 17.67 | 17.87 | 11,749,229 | -0.39(-2.15%) |
Nov 15, 2010 | 18.64 | 18.76 | 18.23 | 18.27 | 7,220,854 | -0.20(-1.07%) |
Nov 12, 2010 | 18.97 | 19.12 | 18.36 | 18.46 | 15,100,039 | -0.72(-3.75%) |
Nov 11, 2010 | 19.35 | 19.48 | 19.02 | 19.18 | 8,167,997 | -0.46(-2.35%) |
Nov 10, 2010 | 19.20 | 19.67 | 19.01 | 19.64 | 8,297,450 | +0.41(+2.12%) |
Nov 09, 2010 | 20.01 | 20.04 | 19.21 | 19.23 | 8,280,960 | -0.62(-3.12%) |
Nov 08, 2010 | 19.99 | 20.10 | 19.68 | 19.85 | 5,978,445 | -0.14(-0.68%) |
Nov 05, 2010 | 19.96 | 20.26 | 19.79 | 19.99 | 11,271,682 | +0.13(+0.65%) |
Nov 04, 2010 | 19.68 | 19.91 | 19.35 | 19.86 | 12,016,155 | +0.51(+2.66%) |
Nov 03, 2010 | 18.73 | 19.50 | 18.33 | 19.35 | 28,185,612 | +1.63(+9.18%) |
Nov 02, 2010 | 18.17 | 18.18 | 17.72 | 17.72 | 9,029,040 | -0.22(-1.22%) |