Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.87 | 21.08 | 20.86 | 21.01 | 2,700,608 | +0.22(+1.04%) |
Jan 28, 2011 | 21.47 | 21.50 | 20.74 | 20.79 | 3,817,578 | -0.80(-3.71%) |
Jan 27, 2011 | 21.49 | 21.65 | 21.45 | 21.59 | 2,108,903 | +0.13(+0.60%) |
Jan 26, 2011 | 21.34 | 21.50 | 21.27 | 21.46 | 1,978,493 | +0.04(+0.17%) |
Jan 25, 2011 | 21.25 | 21.44 | 21.18 | 21.43 | 1,581,392 | -0.00(-0.02%) |
Jan 24, 2011 | 21.20 | 21.44 | 21.20 | 21.43 | 1,089,228 | +0.23(+1.06%) |
Jan 21, 2011 | 21.17 | 21.29 | 21.03 | 21.20 | 2,004,050 | +0.45(+2.17%) |
Jan 20, 2011 | 20.67 | 20.78 | 20.48 | 20.75 | 1,802,997 | -0.02(-0.09%) |
Jan 19, 2011 | 21.06 | 21.06 | 20.70 | 20.77 | 1,403,714 | -0.01(-0.04%) |
Jan 18, 2011 | 20.80 | 21.01 | 20.73 | 20.78 | 2,436,127 | -0.29(-1.39%) |
Jan 14, 2011 | 20.66 | 21.07 | 20.65 | 21.07 | 2,166,173 | +0.46(+2.21%) |
Jan 13, 2011 | 20.66 | 20.77 | 20.53 | 20.62 | 2,503,851 | +0.47(+2.35%) |
Jan 12, 2011 | 19.94 | 20.15 | 19.86 | 20.14 | 941,826 | +0.53(+2.71%) |
Jan 11, 2011 | 19.55 | 19.65 | 19.44 | 19.61 | 862,407 | +0.15(+0.80%) |
Jan 10, 2011 | 19.44 | 19.48 | 19.31 | 19.46 | 867,737 | -0.11(-0.54%) |
Jan 07, 2011 | 19.79 | 19.80 | 19.46 | 19.56 | 1,179,197 | -0.14(-0.72%) |
Jan 06, 2011 | 20.09 | 20.12 | 19.66 | 19.71 | 2,164,692 | +0.04(+0.18%) |
Jan 05, 2011 | 19.36 | 19.71 | 19.35 | 19.67 | 1,625,264 | +0.12(+0.59%) |
Jan 04, 2011 | 19.87 | 19.89 | 19.48 | 19.55 | 1,438,712 | +0.10(+0.52%) |
Jan 03, 2011 | 19.40 | 19.52 | 19.36 | 19.45 | 1,118,858 | +0.11(+0.57%) |
Dec 31, 2010 | 19.28 | 19.50 | 19.28 | 19.34 | 743,896 | +0.04(+0.21%) |
Dec 30, 2010 | 19.25 | 19.35 | 19.13 | 19.30 | 870,477 | -0.02(-0.11%) |
Dec 29, 2010 | 19.38 | 19.40 | 19.25 | 19.32 | 768,148 | +0.13(+0.69%) |
Dec 28, 2010 | 19.26 | 19.28 | 19.11 | 19.19 | 584,041 | -0.03(-0.16%) |
Dec 27, 2010 | 19.12 | 19.24 | 19.09 | 19.22 | 647,281 | -0.11(-0.55%) |
Dec 23, 2010 | 19.31 | 19.37 | 19.23 | 19.33 | 768,693 | +0.04(+0.18%) |
Dec 22, 2010 | 19.27 | 19.32 | 19.22 | 19.29 | 948,649 | +0.04(+0.23%) |
Dec 21, 2010 | 19.21 | 19.27 | 19.17 | 19.25 | 743,333 | +0.17(+0.88%) |
Dec 20, 2010 | 19.23 | 19.25 | 19.02 | 19.08 | 893,830 | +0.06(+0.30%) |
Dec 17, 2010 | 19.10 | 19.12 | 18.88 | 19.02 | 1,142,003 | -0.25(-1.29%) |
Dec 16, 2010 | 19.19 | 19.29 | 19.10 | 19.27 | 1,347,147 | +0.12(+0.65%) |
Dec 15, 2010 | 19.34 | 19.44 | 19.09 | 19.15 | 1,110,982 | -0.44(-2.24%) |
Dec 14, 2010 | 19.61 | 19.71 | 19.54 | 19.59 | 1,649,813 | +0.23(+1.19%) |
Dec 13, 2010 | 19.34 | 19.47 | 19.30 | 19.36 | 999,840 | +0.29(+1.51%) |
Dec 10, 2010 | 18.98 | 19.07 | 18.91 | 19.07 | 892,129 | +0.06(+0.33%) |
Dec 09, 2010 | 18.94 | 19.01 | 18.77 | 19.01 | 1,615,687 | +0.02(+0.09%) |
Dec 08, 2010 | 19.01 | 19.13 | 18.85 | 18.99 | 2,103,449 | +0.23(+1.23%) |
Dec 07, 2010 | 19.04 | 19.06 | 18.75 | 18.76 | 1,598,357 | +0.16(+0.86%) |
Dec 06, 2010 | 18.70 | 18.70 | 18.53 | 18.60 | 1,038,294 | -0.12(-0.64%) |
Dec 03, 2010 | 18.62 | 18.75 | 18.59 | 18.72 | 1,339,332 | +0.17(+0.93%) |
Dec 02, 2010 | 18.08 | 18.59 | 18.06 | 18.55 | 2,788,967 | +0.38(+2.09%) |
Dec 01, 2010 | 18.12 | 18.23 | 17.92 | 18.17 | 2,477,531 | +0.34(+1.88%) |
Nov 30, 2010 | 17.64 | 18.04 | 17.60 | 17.83 | 2,699,735 | -0.09(-0.52%) |
Nov 29, 2010 | 17.83 | 17.96 | 17.68 | 17.92 | 3,506,622 | -0.42(-2.31%) |
Nov 26, 2010 | 18.27 | 18.42 | 18.25 | 18.35 | 995,741 | -0.32(-1.73%) |
Nov 24, 2010 | 18.60 | 18.67 | 18.67 | 18.67 | 2,731,611 | -0.11(-0.61%) |
Nov 23, 2010 | 18.94 | 19.00 | 18.72 | 18.79 | 2,762,912 | -0.73(-3.76%) |
Nov 22, 2010 | 19.50 | 19.59 | 19.29 | 19.52 | 1,874,906 | -0.27(-1.39%) |
Nov 19, 2010 | 19.57 | 19.80 | 19.46 | 19.79 | 1,512,684 | +0.13(+0.67%) |
Nov 18, 2010 | 19.60 | 19.71 | 19.58 | 19.66 | 1,085,413 | +0.37(+1.90%) |
Nov 17, 2010 | 19.15 | 19.33 | 19.14 | 19.29 | 2,309,862 | +0.08(+0.41%) |
Nov 16, 2010 | 19.52 | 19.57 | 19.10 | 19.21 | 2,055,672 | -0.38(-1.94%) |
Nov 15, 2010 | 19.75 | 19.83 | 19.59 | 19.59 | 1,694,051 | +0.10(+0.50%) |
Nov 12, 2010 | 19.70 | 19.82 | 19.37 | 19.50 | 2,349,484 | -0.41(-2.07%) |
Nov 11, 2010 | 19.77 | 19.91 | 19.63 | 19.91 | 2,225,872 | -0.27(-1.32%) |
Nov 10, 2010 | 20.15 | 20.22 | 19.78 | 20.17 | 2,239,110 | -0.04(-0.20%) |
Nov 09, 2010 | 20.55 | 20.66 | 20.11 | 20.21 | 1,755,348 | -0.01(-0.04%) |
Nov 08, 2010 | 20.14 | 20.29 | 20.02 | 20.22 | 1,579,784 | -0.27(-1.32%) |
Nov 05, 2010 | 20.58 | 20.63 | 20.31 | 20.49 | 1,529,696 | -0.27(-1.30%) |
Nov 04, 2010 | 20.74 | 20.83 | 20.67 | 20.76 | 1,636,313 | +0.45(+2.22%) |
Nov 03, 2010 | 20.27 | 20.34 | 20.02 | 20.31 | 1,683,242 | +0.10(+0.48%) |
Nov 02, 2010 | 20.31 | 20.36 | 20.16 | 20.21 | 1,443,631 | +0.42(+2.10%) |