Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.84 | 22.19 | 21.65 | 22.14 | 17,473,350 | +0.27(+1.24%) |
Jan 28, 2011 | 22.37 | 22.59 | 21.81 | 21.87 | 22,206,876 | -0.61(-2.71%) |
Jan 27, 2011 | 21.80 | 22.50 | 21.72 | 22.48 | 22,059,122 | +0.67(+3.07%) |
Jan 26, 2011 | 21.92 | 22.10 | 21.65 | 21.81 | 20,577,538 | -0.25(-1.12%) |
Jan 25, 2011 | 22.15 | 22.27 | 21.70 | 22.06 | 18,815,248 | -0.31(-1.38%) |
Jan 24, 2011 | 22.13 | 22.55 | 22.10 | 22.37 | 22,213,838 | -0.20(-0.87%) |
Jan 21, 2011 | 22.07 | 22.74 | 22.04 | 22.56 | 47,823,028 | +0.74(+3.41%) |
Jan 20, 2011 | 21.30 | 21.94 | 20.74 | 21.82 | 45,953,936 | +0.95(+4.58%) |
Jan 19, 2011 | 21.42 | 21.43 | 20.73 | 20.86 | 28,888,148 | -0.75(-3.48%) |
Jan 18, 2011 | 21.77 | 21.79 | 21.43 | 21.62 | 16,181,502 | -0.17(-0.79%) |
Jan 14, 2011 | 21.21 | 21.93 | 21.21 | 21.79 | 19,620,848 | +0.51(+2.40%) |
Jan 13, 2011 | 21.56 | 21.62 | 21.24 | 21.28 | 17,768,970 | -0.31(-1.43%) |
Jan 12, 2011 | 21.22 | 21.59 | 21.15 | 21.59 | 17,881,346 | +0.56(+2.68%) |
Jan 11, 2011 | 21.28 | 21.41 | 20.90 | 21.02 | 14,883,020 | -0.07(-0.32%) |
Jan 10, 2011 | 21.15 | 21.16 | 20.77 | 21.09 | 20,207,584 | -0.11(-0.53%) |
Jan 07, 2011 | 21.68 | 21.72 | 21.05 | 21.20 | 23,305,456 | -0.45(-2.08%) |
Jan 06, 2011 | 21.69 | 21.79 | 21.49 | 21.65 | 17,564,546 | -0.02(-0.10%) |
Jan 05, 2011 | 21.32 | 21.68 | 21.28 | 21.68 | 20,084,838 | +0.27(+1.26%) |
Jan 04, 2011 | 21.40 | 21.42 | 21.05 | 21.41 | 17,104,188 | +0.02(+0.11%) |
Jan 03, 2011 | 20.77 | 21.48 | 20.66 | 21.38 | 28,163,644 | +0.92(+4.52%) |
Dec 31, 2010 | 20.47 | 20.56 | 20.39 | 20.46 | 8,835,783 | -0.09(-0.44%) |
Dec 30, 2010 | 20.50 | 20.64 | 20.36 | 20.55 | 8,802,908 | +0.04(+0.18%) |
Dec 29, 2010 | 20.65 | 20.74 | 20.47 | 20.51 | 9,200,490 | -0.29(-1.37%) |
Dec 28, 2010 | 20.75 | 20.88 | 20.65 | 20.80 | 9,036,559 | +0.11(+0.54%) |
Dec 27, 2010 | 20.49 | 20.71 | 20.41 | 20.68 | 7,139,916 | +0.08(+0.36%) |
Dec 23, 2010 | 20.57 | 20.67 | 20.46 | 20.61 | 9,594,335 | +0.01(+0.04%) |
Dec 22, 2010 | 20.26 | 20.62 | 20.16 | 20.60 | 18,780,160 | +0.41(+2.01%) |
Dec 21, 2010 | 19.84 | 20.27 | 19.70 | 20.19 | 18,503,938 | +0.45(+2.28%) |
Dec 20, 2010 | 19.75 | 19.85 | 19.66 | 19.74 | 11,925,315 | +0.02(+0.08%) |
Dec 17, 2010 | 19.45 | 19.94 | 19.22 | 19.73 | 27,000,766 | +0.17(+0.88%) |
Dec 16, 2010 | 19.69 | 19.83 | 19.47 | 19.56 | 17,663,446 | -0.14(-0.72%) |
Dec 15, 2010 | 19.92 | 20.07 | 19.60 | 19.70 | 16,736,457 | -0.32(-1.61%) |
Dec 14, 2010 | 20.17 | 20.34 | 19.96 | 20.02 | 13,737,109 | -0.23(-1.15%) |
Dec 13, 2010 | 20.41 | 20.44 | 20.22 | 20.25 | 12,463,409 | -0.01(-0.04%) |
Dec 10, 2010 | 20.07 | 20.33 | 19.94 | 20.26 | 14,929,055 | +0.18(+0.90%) |
Dec 09, 2010 | 19.95 | 20.08 | 19.68 | 20.08 | 18,884,972 | +0.18(+0.91%) |
Dec 08, 2010 | 19.31 | 20.04 | 19.29 | 19.90 | 20,055,406 | +0.61(+3.16%) |
Dec 07, 2010 | 19.48 | 19.74 | 19.28 | 19.29 | 21,084,150 | +0.09(+0.47%) |
Dec 06, 2010 | 19.19 | 19.40 | 19.11 | 19.20 | 8,649,514 | -0.08(-0.39%) |
Dec 03, 2010 | 19.06 | 19.35 | 18.95 | 19.28 | 14,590,328 | +0.02(+0.12%) |
Dec 02, 2010 | 18.85 | 19.59 | 18.80 | 19.25 | 24,488,960 | +0.52(+2.77%) |
Dec 01, 2010 | 18.66 | 18.88 | 18.59 | 18.74 | 18,565,314 | +0.35(+1.88%) |
Nov 30, 2010 | 18.46 | 18.62 | 18.32 | 18.39 | 15,658,952 | -0.35(-1.85%) |
Nov 29, 2010 | 18.47 | 18.80 | 18.36 | 18.74 | 12,819,207 | +0.17(+0.89%) |
Nov 26, 2010 | 18.67 | 18.71 | 18.56 | 18.57 | 6,607,301 | -0.34(-1.79%) |
Nov 24, 2010 | 18.71 | 18.91 | 18.91 | 18.91 | 13,980,740 | +0.37(+1.99%) |
Nov 23, 2010 | 18.62 | 18.79 | 18.53 | 18.54 | 17,205,202 | -0.30(-1.60%) |
Nov 22, 2010 | 19.07 | 19.09 | 18.56 | 18.84 | 22,179,794 | -0.42(-2.19%) |
Nov 19, 2010 | 19.16 | 19.43 | 19.13 | 19.26 | 13,459,534 | +0.04(+0.20%) |
Nov 18, 2010 | 19.19 | 19.67 | 19.16 | 19.22 | 15,462,187 | +0.36(+1.91%) |
Nov 17, 2010 | 19.27 | 19.32 | 18.81 | 18.86 | 18,237,808 | -0.41(-2.11%) |
Nov 16, 2010 | 19.41 | 19.51 | 19.18 | 19.27 | 23,582,554 | -0.09(-0.47%) |
Nov 15, 2010 | 19.35 | 19.92 | 19.29 | 19.36 | 20,299,352 | +0.14(+0.70%) |
Nov 12, 2010 | 19.66 | 19.73 | 19.16 | 19.22 | 16,705,367 | -0.56(-2.81%) |
Nov 11, 2010 | 19.83 | 20.10 | 19.64 | 19.78 | 13,007,819 | -0.18(-0.90%) |
Nov 10, 2010 | 19.63 | 20.04 | 19.46 | 19.96 | 59,880,832 | +0.17(+0.87%) |
Nov 09, 2010 | 20.31 | 20.46 | 19.71 | 19.79 | 29,027,872 | -0.60(-2.95%) |
Nov 08, 2010 | 20.30 | 20.52 | 20.00 | 20.39 | 19,421,540 | -0.12(-0.59%) |
Nov 05, 2010 | 19.90 | 20.57 | 19.74 | 20.51 | 34,614,636 | +0.68(+3.45%) |
Nov 04, 2010 | 19.38 | 19.92 | 19.32 | 19.83 | 26,990,606 | +0.73(+3.82%) |
Nov 03, 2010 | 18.58 | 19.10 | 18.53 | 19.10 | 20,682,010 | +0.59(+3.21%) |
Nov 02, 2010 | 18.69 | 18.77 | 18.47 | 18.50 | 13,575,399 | -0.05(-0.28%) |