Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.82 | 22.28 | 21.67 | 22.26 | 27,883,226 | +0.59(+2.73%) |
Jan 28, 2011 | 21.89 | 21.93 | 21.49 | 21.67 | 19,594,492 | -0.22(-1.01%) |
Jan 27, 2011 | 21.99 | 22.08 | 21.77 | 21.89 | 18,343,046 | -0.04(-0.17%) |
Jan 26, 2011 | 22.03 | 22.09 | 21.69 | 21.93 | 35,682,192 | -0.21(-0.95%) |
Jan 25, 2011 | 22.21 | 22.25 | 22.04 | 22.14 | 22,034,796 | -0.41(-1.81%) |
Jan 24, 2011 | 22.14 | 22.59 | 22.14 | 22.55 | 15,234,120 | +0.22(+0.99%) |
Jan 21, 2011 | 22.52 | 22.67 | 22.23 | 22.33 | 20,467,954 | +0.02(+0.08%) |
Jan 20, 2011 | 22.31 | 22.45 | 21.95 | 22.31 | 24,614,316 | -0.30(-1.31%) |
Jan 19, 2011 | 23.13 | 23.16 | 22.47 | 22.60 | 22,067,070 | -0.48(-2.09%) |
Jan 18, 2011 | 22.95 | 23.17 | 22.83 | 23.09 | 33,688,444 | -0.01(-0.04%) |
Jan 14, 2011 | 22.30 | 23.21 | 22.22 | 23.10 | 75,058,248 | +0.80(+3.60%) |
Jan 13, 2011 | 22.64 | 22.65 | 22.26 | 22.29 | 29,544,130 | -0.07(-0.31%) |
Jan 12, 2011 | 22.19 | 22.37 | 22.09 | 22.36 | 21,282,444 | +0.40(+1.84%) |
Jan 11, 2011 | 21.84 | 22.08 | 21.67 | 21.96 | 19,678,394 | +0.38(+1.74%) |
Jan 10, 2011 | 21.30 | 21.63 | 21.18 | 21.59 | 23,808,138 | -0.02(-0.11%) |
Jan 07, 2011 | 21.57 | 21.76 | 21.43 | 21.61 | 17,148,658 | -0.07(-0.32%) |
Jan 06, 2011 | 22.20 | 22.21 | 21.57 | 21.68 | 26,776,008 | -0.13(-0.58%) |
Jan 05, 2011 | 21.75 | 21.85 | 21.60 | 21.81 | 25,296,400 | +0.11(+0.52%) |
Jan 04, 2011 | 21.73 | 21.88 | 21.47 | 21.69 | 42,725,348 | +0.52(+2.46%) |
Jan 03, 2011 | 21.06 | 21.47 | 21.02 | 21.17 | 29,288,452 | +0.46(+2.22%) |
Dec 31, 2010 | 20.58 | 20.79 | 20.50 | 20.71 | 9,145,043 | +0.13(+0.64%) |
Dec 30, 2010 | 20.52 | 20.67 | 20.37 | 20.58 | 10,781,949 | -0.03(-0.14%) |
Dec 29, 2010 | 20.50 | 20.68 | 20.49 | 20.61 | 10,977,304 | -0.07(-0.36%) |
Dec 28, 2010 | 20.64 | 20.73 | 20.63 | 20.69 | 6,934,597 | +0.07(+0.32%) |
Dec 27, 2010 | 20.62 | 20.63 | 20.46 | 20.62 | 5,964,281 | -0.01(-0.07%) |
Dec 23, 2010 | 20.59 | 20.69 | 20.58 | 20.63 | 11,495,511 | +0.18(+0.89%) |
Dec 22, 2010 | 20.37 | 20.50 | 20.26 | 20.45 | 8,949,720 | +0.03(+0.16%) |
Dec 21, 2010 | 20.53 | 20.58 | 20.40 | 20.42 | 10,278,093 | -0.07(-0.32%) |
Dec 20, 2010 | 20.52 | 20.52 | 20.26 | 20.48 | 16,207,908 | +0.20(+0.99%) |
Dec 17, 2010 | 20.44 | 20.52 | 20.24 | 20.28 | 13,895,656 | -0.23(-1.14%) |
Dec 16, 2010 | 20.58 | 20.64 | 20.44 | 20.52 | 21,897,492 | -0.05(-0.25%) |
Dec 15, 2010 | 20.82 | 20.98 | 20.30 | 20.57 | 36,113,928 | -0.27(-1.31%) |
Dec 14, 2010 | 21.02 | 21.02 | 20.66 | 20.84 | 36,876,412 | +0.47(+2.33%) |
Dec 13, 2010 | 20.39 | 20.54 | 20.36 | 20.37 | 13,678,191 | +0.09(+0.44%) |
Dec 10, 2010 | 20.12 | 20.33 | 20.11 | 20.28 | 14,110,401 | +0.21(+1.05%) |
Dec 09, 2010 | 20.24 | 20.32 | 19.96 | 20.07 | 17,000,896 | -0.23(-1.11%) |
Dec 08, 2010 | 20.44 | 20.45 | 20.10 | 20.29 | 13,998,081 | +0.18(+0.89%) |
Dec 07, 2010 | 20.35 | 20.40 | 20.09 | 20.11 | 18,034,838 | +0.37(+1.85%) |
Dec 06, 2010 | 19.73 | 20.13 | 19.72 | 19.75 | 21,223,962 | +0.29(+1.49%) |
Dec 03, 2010 | 19.44 | 19.52 | 19.25 | 19.46 | 17,101,508 | +0.08(+0.41%) |
Dec 02, 2010 | 19.12 | 19.42 | 19.12 | 19.38 | 21,806,434 | +0.33(+1.72%) |
Dec 01, 2010 | 19.02 | 19.10 | 18.83 | 19.05 | 18,582,628 | +0.29(+1.55%) |
Nov 30, 2010 | 18.66 | 18.91 | 18.65 | 18.76 | 22,825,884 | -0.28(-1.45%) |
Nov 29, 2010 | 18.93 | 19.07 | 18.76 | 19.04 | 25,543,590 | -0.16(-0.83%) |
Nov 26, 2010 | 19.20 | 19.34 | 19.13 | 19.19 | 7,794,693 | -0.25(-1.30%) |
Nov 24, 2010 | 19.32 | 19.45 | 19.45 | 19.45 | 12,702,246 | +0.27(+1.42%) |
Nov 23, 2010 | 19.34 | 19.37 | 19.09 | 19.18 | 20,335,484 | -0.35(-1.80%) |
Nov 22, 2010 | 19.44 | 19.60 | 19.23 | 19.53 | 13,971,390 | -0.18(-0.93%) |
Nov 19, 2010 | 19.54 | 19.71 | 19.38 | 19.71 | 11,639,885 | -0.08(-0.43%) |
Nov 18, 2010 | 19.76 | 19.87 | 19.69 | 19.79 | 12,008,940 | +0.29(+1.47%) |
Nov 17, 2010 | 19.41 | 19.65 | 19.39 | 19.51 | 14,111,657 | -0.08(-0.43%) |
Nov 16, 2010 | 19.93 | 19.93 | 19.38 | 19.59 | 21,608,052 | -0.82(-4.00%) |
Nov 15, 2010 | 20.45 | 20.47 | 20.17 | 20.41 | 14,309,764 | +0.25(+1.24%) |
Nov 12, 2010 | 20.33 | 20.47 | 20.08 | 20.16 | 14,010,468 | -0.32(-1.58%) |
Nov 11, 2010 | 20.30 | 20.55 | 20.29 | 20.48 | 16,692,850 | +0.07(+0.34%) |
Nov 10, 2010 | 20.28 | 20.42 | 20.02 | 20.41 | 24,973,746 | +0.25(+1.23%) |
Nov 09, 2010 | 20.73 | 20.81 | 20.11 | 20.17 | 35,128,756 | -0.06(-0.30%) |
Nov 08, 2010 | 20.24 | 20.33 | 20.12 | 20.23 | 20,262,800 | -0.31(-1.51%) |
Nov 05, 2010 | 20.43 | 20.62 | 20.32 | 20.54 | 19,417,958 | -0.06(-0.27%) |
Nov 04, 2010 | 20.24 | 20.61 | 20.15 | 20.59 | 34,729,012 | +0.72(+3.63%) |
Nov 03, 2010 | 19.98 | 20.04 | 19.65 | 19.87 | 34,530,764 | +0.45(+2.29%) |
Nov 02, 2010 | 19.36 | 19.55 | 19.30 | 19.42 | 21,827,734 | +0.30(+1.59%) |