Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.69 | 20.83 | 20.58 | 20.78 | 3,464,380 | +0.20(+0.98%) |
Jan 28, 2011 | 21.12 | 21.12 | 20.52 | 20.58 | 3,720,331 | -0.40(-1.92%) |
Jan 27, 2011 | 21.04 | 21.05 | 20.75 | 20.98 | 4,014,244 | -0.12(-0.57%) |
Jan 26, 2011 | 21.24 | 21.31 | 21.04 | 21.10 | 4,321,509 | -0.14(-0.65%) |
Jan 25, 2011 | 21.25 | 21.25 | 21.05 | 21.24 | 3,677,526 | -0.07(-0.32%) |
Jan 24, 2011 | 21.04 | 21.46 | 21.02 | 21.31 | 5,521,741 | +0.34(+1.63%) |
Jan 21, 2011 | 20.95 | 21.06 | 20.80 | 20.96 | 2,845,360 | +0.11(+0.52%) |
Jan 20, 2011 | 20.84 | 20.95 | 20.70 | 20.86 | 2,932,612 | +0.03(+0.12%) |
Jan 19, 2011 | 20.88 | 20.91 | 20.74 | 20.83 | 2,510,921 | -0.14(-0.64%) |
Jan 18, 2011 | 20.84 | 21.03 | 20.57 | 20.96 | 2,730,763 | +0.18(+0.89%) |
Jan 14, 2011 | 20.44 | 20.80 | 20.42 | 20.78 | 3,212,551 | +0.14(+0.69%) |
Jan 13, 2011 | 20.71 | 20.74 | 20.59 | 20.64 | 2,289,992 | -0.11(-0.55%) |
Jan 12, 2011 | 20.66 | 20.80 | 20.49 | 20.75 | 2,667,916 | +0.19(+0.91%) |
Jan 11, 2011 | 20.62 | 20.69 | 20.50 | 20.57 | 2,630,933 | -0.01(-0.06%) |
Jan 10, 2011 | 20.43 | 20.59 | 20.23 | 20.58 | 6,985,044 | +0.08(+0.41%) |
Jan 07, 2011 | 20.55 | 20.66 | 20.30 | 20.50 | 8,218,436 | -0.01(-0.03%) |
Jan 06, 2011 | 20.24 | 20.55 | 20.23 | 20.50 | 7,213,356 | +0.22(+1.08%) |
Jan 05, 2011 | 19.83 | 20.29 | 19.79 | 20.28 | 4,189,663 | +0.51(+2.57%) |
Jan 04, 2011 | 20.21 | 20.21 | 19.73 | 19.78 | 5,792,421 | -0.41(-2.04%) |
Jan 03, 2011 | 20.09 | 20.28 | 20.06 | 20.19 | 7,095,217 | +0.31(+1.55%) |
Dec 31, 2010 | 19.88 | 19.96 | 19.74 | 19.88 | 1,873,742 | -0.04(-0.19%) |
Dec 30, 2010 | 19.81 | 19.99 | 19.76 | 19.92 | 2,240,511 | +0.04(+0.23%) |
Dec 29, 2010 | 19.84 | 20.00 | 19.80 | 19.87 | 1,922,723 | +0.05(+0.26%) |
Dec 28, 2010 | 19.78 | 19.84 | 19.69 | 19.82 | 2,020,485 | +0.07(+0.36%) |
Dec 27, 2010 | 19.81 | 19.84 | 19.57 | 19.75 | 2,453,153 | -0.06(-0.32%) |
Dec 23, 2010 | 19.97 | 19.98 | 19.75 | 19.81 | 2,296,184 | -0.15(-0.77%) |
Dec 22, 2010 | 19.81 | 20.03 | 19.79 | 19.97 | 4,112,419 | +0.24(+1.24%) |
Dec 21, 2010 | 20.12 | 20.12 | 19.72 | 19.72 | 8,184,253 | -0.01(-0.03%) |
Dec 20, 2010 | 20.09 | 20.09 | 19.69 | 19.73 | 6,050,423 | -0.22(-1.10%) |
Dec 17, 2010 | 19.83 | 20.00 | 19.69 | 19.95 | 6,318,621 | +0.15(+0.78%) |
Dec 16, 2010 | 19.45 | 19.86 | 19.39 | 19.79 | 5,040,181 | +0.33(+1.68%) |
Dec 15, 2010 | 19.65 | 19.71 | 19.41 | 19.47 | 4,918,569 | -0.18(-0.92%) |
Dec 14, 2010 | 19.62 | 19.77 | 19.56 | 19.65 | 4,424,226 | +0.03(+0.16%) |
Dec 13, 2010 | 19.63 | 19.71 | 19.39 | 19.61 | 5,169,781 | +0.10(+0.49%) |
Dec 10, 2010 | 19.35 | 19.57 | 19.29 | 19.52 | 3,063,209 | +0.21(+1.10%) |
Dec 09, 2010 | 19.29 | 19.48 | 19.26 | 19.31 | 5,470,975 | -0.32(-1.61%) |
Dec 08, 2010 | 19.46 | 19.64 | 19.39 | 19.62 | 4,379,906 | +0.24(+1.26%) |
Dec 07, 2010 | 19.16 | 19.67 | 19.06 | 19.38 | 6,358,513 | +0.42(+2.20%) |
Dec 06, 2010 | 19.08 | 19.09 | 18.87 | 18.96 | 2,233,347 | -0.13(-0.66%) |
Dec 03, 2010 | 19.05 | 19.11 | 18.94 | 19.09 | 8,614,128 | +0.05(+0.26%) |
Dec 02, 2010 | 18.92 | 19.13 | 18.79 | 19.04 | 4,179,402 | +0.19(+0.99%) |
Dec 01, 2010 | 18.56 | 18.93 | 18.51 | 18.85 | 4,862,064 | +0.50(+2.70%) |
Nov 30, 2010 | 18.30 | 18.42 | 18.25 | 18.35 | 4,239,269 | -0.10(-0.56%) |
Nov 29, 2010 | 18.30 | 18.51 | 18.14 | 18.46 | 3,793,452 | +0.03(+0.14%) |
Nov 26, 2010 | 18.35 | 18.48 | 18.25 | 18.43 | 1,092,893 | -0.10(-0.52%) |
Nov 24, 2010 | 18.29 | 18.53 | 18.53 | 18.53 | 3,735,827 | +0.39(+2.16%) |
Nov 23, 2010 | 18.17 | 18.18 | 17.95 | 18.14 | 3,443,673 | -0.19(-1.02%) |
Nov 22, 2010 | 18.14 | 18.33 | 18.04 | 18.32 | 2,973,852 | +0.08(+0.42%) |
Nov 19, 2010 | 18.11 | 18.26 | 18.02 | 18.24 | 4,101,580 | +0.13(+0.71%) |
Nov 18, 2010 | 18.02 | 18.25 | 17.92 | 18.12 | 3,529,615 | +0.23(+1.29%) |
Nov 17, 2010 | 17.74 | 17.90 | 17.66 | 17.88 | 4,414,016 | +0.13(+0.76%) |
Nov 16, 2010 | 17.89 | 17.95 | 17.65 | 17.75 | 7,271,745 | -0.27(-1.50%) |
Nov 15, 2010 | 18.03 | 18.09 | 17.94 | 18.02 | 4,713,518 | +0.17(+0.97%) |
Nov 12, 2010 | 17.78 | 17.96 | 17.70 | 17.85 | 4,763,915 | -0.01(-0.07%) |
Nov 11, 2010 | 17.69 | 17.88 | 17.69 | 17.86 | 3,913,646 | +0.01(+0.07%) |
Nov 10, 2010 | 17.86 | 17.93 | 17.72 | 17.85 | 5,181,176 | -0.01(-0.07%) |
Nov 09, 2010 | 17.97 | 18.01 | 17.78 | 17.86 | 6,517,608 | -0.06(-0.36%) |
Nov 08, 2010 | 18.10 | 18.20 | 17.90 | 17.92 | 5,181,260 | -0.21(-1.17%) |
Nov 05, 2010 | 18.23 | 18.23 | 18.08 | 18.14 | 5,439,809 | -0.05(-0.25%) |
Nov 04, 2010 | 18.31 | 18.35 | 18.11 | 18.18 | 6,800,895 | +0.09(+0.50%) |
Nov 03, 2010 | 18.01 | 18.21 | 17.97 | 18.09 | 5,396,484 | +0.07(+0.39%) |
Nov 02, 2010 | 17.99 | 18.09 | 17.88 | 18.02 | 5,083,749 | +0.21(+1.19%) |