Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.39 | 21.60 | 21.36 | 21.53 | 6,014,738 | +0.19(+0.90%) |
Jan 28, 2011 | 21.75 | 21.97 | 21.33 | 21.33 | 5,155,115 | -0.40(-1.82%) |
Jan 27, 2011 | 21.45 | 21.79 | 21.38 | 21.73 | 5,713,288 | +0.31(+1.44%) |
Jan 26, 2011 | 21.52 | 21.61 | 21.26 | 21.42 | 8,413,667 | -0.03(-0.13%) |
Jan 25, 2011 | 21.69 | 21.70 | 21.31 | 21.45 | 6,593,993 | -0.25(-1.14%) |
Jan 24, 2011 | 21.74 | 21.91 | 21.67 | 21.70 | 4,664,576 | -0.08(-0.35%) |
Jan 21, 2011 | 21.71 | 21.81 | 21.63 | 21.77 | 5,177,308 | +0.09(+0.43%) |
Jan 20, 2011 | 21.37 | 21.71 | 21.37 | 21.68 | 7,697,235 | +0.32(+1.49%) |
Jan 19, 2011 | 21.29 | 21.41 | 21.28 | 21.36 | 4,399,398 | +0.03(+0.16%) |
Jan 18, 2011 | 21.17 | 21.40 | 21.10 | 21.33 | 4,578,896 | +0.09(+0.41%) |
Jan 14, 2011 | 21.05 | 21.25 | 21.00 | 21.24 | 3,483,676 | +0.13(+0.63%) |
Jan 13, 2011 | 21.06 | 21.17 | 21.00 | 21.11 | 7,608,179 | +0.04(+0.21%) |
Jan 12, 2011 | 21.05 | 21.20 | 21.01 | 21.06 | 5,024,445 | +0.12(+0.55%) |
Jan 11, 2011 | 21.10 | 21.10 | 20.86 | 20.95 | 6,654,234 | -0.10(-0.47%) |
Jan 10, 2011 | 20.96 | 21.05 | 20.83 | 21.05 | 15,713,152 | +0.00(+0.00%) |
Jan 07, 2011 | 21.01 | 21.15 | 20.88 | 21.05 | 12,600,881 | +0.22(+1.06%) |
Jan 06, 2011 | 20.88 | 21.00 | 20.72 | 20.83 | 12,656,962 | -0.09(-0.45%) |
Jan 05, 2011 | 20.78 | 20.98 | 20.72 | 20.92 | 5,059,058 | +0.07(+0.34%) |
Jan 04, 2011 | 20.73 | 20.90 | 20.48 | 20.85 | 4,693,908 | +0.13(+0.61%) |
Jan 03, 2011 | 20.50 | 20.81 | 20.44 | 20.72 | 4,432,764 | +0.35(+1.73%) |
Dec 31, 2010 | 20.47 | 20.51 | 20.36 | 20.37 | 3,670,958 | -0.13(-0.62%) |
Dec 30, 2010 | 20.51 | 20.55 | 20.39 | 20.50 | 2,740,800 | -0.03(-0.13%) |
Dec 29, 2010 | 20.62 | 20.63 | 20.51 | 20.52 | 2,668,727 | -0.04(-0.19%) |
Dec 28, 2010 | 20.51 | 20.62 | 20.43 | 20.56 | 3,279,600 | +0.07(+0.32%) |
Dec 27, 2010 | 20.34 | 20.54 | 20.25 | 20.50 | 2,928,718 | +0.12(+0.57%) |
Dec 23, 2010 | 20.29 | 20.46 | 20.23 | 20.38 | 3,369,656 | +0.10(+0.49%) |
Dec 22, 2010 | 20.18 | 20.31 | 20.11 | 20.28 | 4,103,574 | +0.13(+0.63%) |
Dec 21, 2010 | 20.14 | 20.24 | 20.07 | 20.16 | 4,968,898 | +0.07(+0.36%) |
Dec 20, 2010 | 20.04 | 20.20 | 19.97 | 20.08 | 4,919,528 | +0.12(+0.61%) |
Dec 17, 2010 | 19.80 | 19.98 | 19.73 | 19.96 | 7,486,957 | +0.14(+0.72%) |
Dec 16, 2010 | 19.72 | 19.82 | 19.61 | 19.82 | 8,373,115 | +0.10(+0.50%) |
Dec 15, 2010 | 19.81 | 19.86 | 19.60 | 19.72 | 6,727,324 | -0.09(-0.47%) |
Dec 14, 2010 | 19.74 | 19.91 | 19.68 | 19.81 | 7,869,464 | +0.15(+0.78%) |
Dec 13, 2010 | 19.70 | 19.74 | 19.62 | 19.66 | 7,052,909 | +0.04(+0.22%) |
Dec 10, 2010 | 19.64 | 19.68 | 19.56 | 19.62 | 4,308,762 | +0.03(+0.14%) |
Dec 09, 2010 | 19.65 | 19.71 | 19.56 | 19.59 | 4,579,200 | -0.03(-0.14%) |
Dec 08, 2010 | 19.62 | 19.70 | 19.57 | 19.62 | 5,764,933 | +0.05(+0.25%) |
Dec 07, 2010 | 19.59 | 19.90 | 19.56 | 19.57 | 6,649,987 | +0.06(+0.31%) |
Dec 06, 2010 | 19.62 | 19.66 | 19.51 | 19.51 | 4,187,530 | -0.10(-0.50%) |
Dec 03, 2010 | 19.56 | 19.72 | 19.46 | 19.61 | 11,540,793 | -0.02(-0.08%) |
Dec 02, 2010 | 19.42 | 19.65 | 19.32 | 19.62 | 6,356,822 | +0.25(+1.31%) |
Dec 01, 2010 | 19.57 | 19.61 | 19.34 | 19.37 | 6,031,657 | +0.05(+0.26%) |
Nov 30, 2010 | 19.39 | 19.55 | 19.31 | 19.32 | 6,684,157 | -0.14(-0.71%) |
Nov 29, 2010 | 19.36 | 19.50 | 19.27 | 19.46 | 3,922,764 | +0.07(+0.37%) |
Nov 26, 2010 | 19.39 | 19.59 | 19.32 | 19.39 | 2,255,763 | -0.07(-0.34%) |
Nov 24, 2010 | 19.59 | 19.45 | 19.45 | 19.45 | 6,282,971 | -0.03(-0.14%) |
Nov 23, 2010 | 19.71 | 19.71 | 19.42 | 19.48 | 5,695,907 | -0.30(-1.53%) |
Nov 22, 2010 | 19.81 | 19.85 | 19.55 | 19.78 | 5,217,221 | -0.17(-0.83%) |
Nov 19, 2010 | 19.78 | 19.95 | 19.58 | 19.95 | 5,943,815 | +0.12(+0.61%) |
Nov 18, 2010 | 19.87 | 19.87 | 19.67 | 19.83 | 5,172,343 | +0.18(+0.92%) |
Nov 17, 2010 | 19.42 | 19.68 | 19.41 | 19.64 | 5,462,946 | +0.29(+1.51%) |
Nov 16, 2010 | 19.50 | 19.51 | 19.26 | 19.35 | 6,592,690 | -0.30(-1.54%) |
Nov 15, 2010 | 19.60 | 19.71 | 19.53 | 19.66 | 4,348,967 | +0.19(+0.99%) |
Nov 12, 2010 | 19.61 | 19.62 | 19.36 | 19.46 | 4,593,241 | -0.18(-0.92%) |
Nov 11, 2010 | 19.52 | 19.71 | 19.52 | 19.64 | 5,748,644 | +0.02(+0.11%) |
Nov 10, 2010 | 19.96 | 19.96 | 19.53 | 19.62 | 6,100,294 | -0.26(-1.30%) |
Nov 09, 2010 | 19.90 | 20.18 | 19.80 | 19.88 | 5,775,493 | +0.11(+0.56%) |
Nov 08, 2010 | 19.66 | 19.86 | 19.66 | 19.77 | 5,351,085 | +0.02(+0.11%) |
Nov 05, 2010 | 19.85 | 19.86 | 19.73 | 19.75 | 6,289,150 | -0.03(-0.17%) |
Nov 04, 2010 | 19.94 | 19.95 | 19.69 | 19.78 | 9,498,623 | +0.04(+0.22%) |
Nov 03, 2010 | 20.05 | 20.06 | 19.58 | 19.74 | 8,236,197 | -0.24(-1.18%) |
Nov 02, 2010 | 19.66 | 20.02 | 19.63 | 19.97 | 7,913,332 | +0.42(+2.16%) |