Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.56 | 20.88 | 20.51 | 20.78 | 577,381 | +0.36(+1.76%) |
Jan 28, 2011 | 20.75 | 20.75 | 20.37 | 20.42 | 838,110 | -0.26(-1.24%) |
Jan 27, 2011 | 20.55 | 20.78 | 20.49 | 20.67 | 465,649 | +0.19(+0.91%) |
Jan 26, 2011 | 20.34 | 20.55 | 20.15 | 20.49 | 639,418 | +0.22(+1.08%) |
Jan 25, 2011 | 19.92 | 20.30 | 19.79 | 20.27 | 767,152 | +0.31(+1.54%) |
Jan 24, 2011 | 19.82 | 20.13 | 19.82 | 19.96 | 897,560 | +0.15(+0.75%) |
Jan 21, 2011 | 19.85 | 19.93 | 19.66 | 19.81 | 404,846 | +0.04(+0.20%) |
Jan 20, 2011 | 19.84 | 20.03 | 19.77 | 19.77 | 384,983 | -0.10(-0.52%) |
Jan 19, 2011 | 20.25 | 20.30 | 19.80 | 19.88 | 828,609 | -0.42(-2.06%) |
Jan 18, 2011 | 20.21 | 20.34 | 20.05 | 20.30 | 467,419 | +0.04(+0.19%) |
Jan 14, 2011 | 20.11 | 20.28 | 20.08 | 20.26 | 464,116 | +0.12(+0.57%) |
Jan 13, 2011 | 20.10 | 20.17 | 19.95 | 20.14 | 663,391 | +0.07(+0.35%) |
Jan 12, 2011 | 20.13 | 20.21 | 19.88 | 20.07 | 677,887 | +0.08(+0.39%) |
Jan 11, 2011 | 20.12 | 20.24 | 19.88 | 19.99 | 619,356 | -0.03(-0.16%) |
Jan 10, 2011 | 20.12 | 20.21 | 19.88 | 20.03 | 743,346 | -0.14(-0.70%) |
Jan 07, 2011 | 20.19 | 20.39 | 19.97 | 20.17 | 724,174 | -0.03(-0.13%) |
Jan 06, 2011 | 20.35 | 20.37 | 20.04 | 20.19 | 785,570 | -0.27(-1.32%) |
Jan 05, 2011 | 20.42 | 20.71 | 20.26 | 20.46 | 1,142,341 | -0.04(-0.22%) |
Jan 04, 2011 | 20.85 | 21.10 | 20.41 | 20.51 | 1,029,402 | -0.28(-1.36%) |
Jan 03, 2011 | 20.52 | 20.80 | 20.50 | 20.79 | 658,998 | +0.39(+1.89%) |
Dec 31, 2010 | 20.42 | 20.67 | 20.39 | 20.40 | 414,957 | -0.01(-0.03%) |
Dec 30, 2010 | 20.40 | 20.54 | 20.30 | 20.41 | 630,040 | +0.01(+0.06%) |
Dec 29, 2010 | 20.35 | 20.53 | 20.26 | 20.40 | 410,877 | +0.12(+0.57%) |
Dec 28, 2010 | 20.22 | 20.30 | 19.97 | 20.28 | 790,056 | +0.14(+0.70%) |
Dec 27, 2010 | 20.01 | 20.33 | 19.92 | 20.14 | 693,087 | +0.08(+0.42%) |
Dec 23, 2010 | 19.99 | 20.13 | 19.98 | 20.06 | 406,573 | +0.08(+0.39%) |
Dec 22, 2010 | 19.94 | 20.18 | 19.94 | 19.98 | 711,773 | +0.03(+0.16%) |
Dec 21, 2010 | 19.70 | 19.99 | 19.66 | 19.95 | 524,423 | +0.31(+1.57%) |
Dec 20, 2010 | 19.51 | 19.77 | 19.51 | 19.64 | 609,006 | +0.19(+0.99%) |
Dec 17, 2010 | 19.40 | 19.55 | 19.31 | 19.45 | 1,645,879 | +0.14(+0.73%) |
Dec 16, 2010 | 19.46 | 19.58 | 19.29 | 19.31 | 1,071,574 | -0.03(-0.17%) |
Dec 15, 2010 | 19.56 | 19.76 | 19.33 | 19.34 | 776,533 | -0.22(-1.12%) |
Dec 14, 2010 | 19.66 | 19.87 | 19.47 | 19.56 | 512,157 | -0.07(-0.36%) |
Dec 13, 2010 | 19.79 | 19.82 | 19.62 | 19.63 | 542,074 | -0.09(-0.46%) |
Dec 10, 2010 | 19.48 | 19.87 | 19.48 | 19.72 | 663,402 | +0.26(+1.32%) |
Dec 09, 2010 | 19.94 | 20.01 | 19.39 | 19.46 | 1,228,347 | -0.37(-1.88%) |
Dec 08, 2010 | 20.10 | 20.13 | 19.70 | 19.83 | 603,373 | -0.24(-1.18%) |
Dec 07, 2010 | 20.15 | 20.27 | 19.98 | 20.07 | 1,246,974 | +0.08(+0.39%) |
Dec 06, 2010 | 20.08 | 20.08 | 19.80 | 19.99 | 911,484 | -0.10(-0.51%) |
Dec 03, 2010 | 19.98 | 20.12 | 19.81 | 20.10 | 1,298,815 | -0.13(-0.67%) |
Dec 02, 2010 | 20.28 | 20.33 | 20.17 | 20.23 | 1,388,302 | +0.00(+0.00%) |
Dec 01, 2010 | 20.45 | 20.48 | 20.09 | 20.23 | 1,447,158 | +0.03(+0.16%) |
Nov 30, 2010 | 20.24 | 20.39 | 20.08 | 20.20 | 1,281,429 | -0.30(-1.44%) |
Nov 29, 2010 | 20.53 | 20.64 | 20.15 | 20.49 | 626,601 | -0.14(-0.68%) |
Nov 26, 2010 | 20.38 | 20.70 | 20.30 | 20.64 | 338,608 | +0.14(+0.69%) |
Nov 24, 2010 | 20.30 | 20.49 | 20.49 | 20.49 | 698,504 | +0.36(+1.79%) |
Nov 23, 2010 | 20.21 | 20.37 | 20.05 | 20.13 | 825,414 | -0.28(-1.38%) |
Nov 22, 2010 | 20.36 | 20.45 | 20.20 | 20.42 | 444,846 | -0.01(-0.03%) |
Nov 19, 2010 | 20.37 | 20.46 | 20.06 | 20.42 | 675,672 | +0.09(+0.44%) |
Nov 18, 2010 | 20.33 | 20.38 | 20.20 | 20.33 | 708,730 | +0.23(+1.15%) |
Nov 17, 2010 | 19.92 | 20.15 | 19.79 | 20.10 | 549,402 | +0.19(+0.97%) |
Nov 16, 2010 | 20.39 | 20.46 | 19.76 | 19.91 | 801,887 | -0.85(-4.09%) |
Nov 15, 2010 | 20.76 | 20.91 | 20.51 | 20.76 | 785,121 | +0.10(+0.47%) |
Nov 12, 2010 | 20.76 | 21.12 | 20.64 | 20.66 | 1,076,571 | -0.11(-0.53%) |
Nov 11, 2010 | 20.76 | 20.92 | 20.65 | 20.77 | 447,936 | -0.12(-0.58%) |
Nov 10, 2010 | 20.69 | 20.93 | 20.55 | 20.89 | 609,628 | +0.27(+1.29%) |
Nov 09, 2010 | 21.19 | 21.19 | 20.40 | 20.63 | 1,108,682 | -0.46(-2.20%) |
Nov 08, 2010 | 21.13 | 21.15 | 20.77 | 21.09 | 450,265 | -0.14(-0.66%) |
Nov 05, 2010 | 20.96 | 21.38 | 20.88 | 21.23 | 948,590 | +0.30(+1.43%) |
Nov 04, 2010 | 20.52 | 20.97 | 20.47 | 20.93 | 1,195,641 | +0.60(+2.94%) |
Nov 03, 2010 | 20.19 | 20.49 | 20.12 | 20.33 | 875,313 | +0.17(+0.85%) |
Nov 02, 2010 | 20.28 | 20.41 | 19.88 | 20.16 | 1,876,366 | -0.22(-1.09%) |