Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.75 | 19.88 | 19.46 | 19.49 | 22,132,804 | -0.35(-1.78%) |
Jan 28, 2011 | 20.50 | 20.59 | 19.82 | 19.84 | 15,480,381 | -0.78(-3.77%) |
Jan 27, 2011 | 20.36 | 20.66 | 20.24 | 20.62 | 15,740,813 | +0.31(+1.51%) |
Jan 26, 2011 | 20.16 | 20.65 | 20.11 | 20.32 | 23,767,688 | +0.23(+1.13%) |
Jan 25, 2011 | 19.66 | 20.10 | 19.65 | 20.09 | 13,997,905 | +0.39(+1.95%) |
Jan 24, 2011 | 19.59 | 19.76 | 19.55 | 19.70 | 8,349,008 | +0.05(+0.24%) |
Jan 21, 2011 | 20.02 | 20.03 | 19.64 | 19.66 | 14,320,197 | -0.23(-1.15%) |
Jan 20, 2011 | 19.23 | 20.04 | 19.22 | 19.88 | 23,510,724 | +0.71(+3.69%) |
Jan 19, 2011 | 19.59 | 19.60 | 19.07 | 19.18 | 15,325,671 | -0.48(-2.44%) |
Jan 18, 2011 | 19.69 | 19.84 | 19.58 | 19.66 | 10,094,654 | +0.01(+0.04%) |
Jan 14, 2011 | 19.11 | 19.77 | 19.07 | 19.65 | 17,025,610 | +1.23(+6.70%) |
Jan 13, 2011 | 19.06 | 19.30 | 18.41 | 18.41 | 14,452,642 | -0.70(-3.68%) |
Jan 12, 2011 | 19.13 | 19.23 | 19.05 | 19.12 | 9,123,710 | +0.04(+0.20%) |
Jan 11, 2011 | 19.14 | 19.33 | 19.02 | 19.08 | 11,288,967 | +0.06(+0.33%) |
Jan 10, 2011 | 18.71 | 19.07 | 18.64 | 19.02 | 12,332,917 | +0.25(+1.33%) |
Jan 07, 2011 | 18.94 | 19.07 | 18.68 | 18.77 | 11,780,919 | -0.11(-0.58%) |
Jan 06, 2011 | 19.27 | 19.29 | 18.77 | 18.88 | 16,919,944 | -0.43(-2.23%) |
Jan 05, 2011 | 19.18 | 19.40 | 19.07 | 19.31 | 15,737,975 | +0.09(+0.49%) |
Jan 04, 2011 | 19.74 | 19.74 | 19.13 | 19.21 | 15,014,944 | -0.47(-2.38%) |
Jan 03, 2011 | 19.72 | 19.88 | 19.67 | 19.68 | 9,490,398 | +0.06(+0.32%) |
Dec 31, 2010 | 19.53 | 19.65 | 19.41 | 19.62 | 6,393,206 | +0.07(+0.36%) |
Dec 30, 2010 | 19.56 | 19.67 | 19.51 | 19.55 | 7,158,427 | -0.03(-0.16%) |
Dec 29, 2010 | 19.63 | 19.85 | 19.57 | 19.58 | 7,219,606 | -0.09(-0.48%) |
Dec 28, 2010 | 19.78 | 19.89 | 19.58 | 19.67 | 9,117,676 | -0.26(-1.29%) |
Dec 27, 2010 | 19.86 | 19.99 | 19.77 | 19.93 | 7,404,586 | -0.03(-0.16%) |
Dec 23, 2010 | 20.04 | 20.17 | 19.87 | 19.96 | 9,411,726 | -0.12(-0.58%) |
Dec 22, 2010 | 20.07 | 20.21 | 20.00 | 20.08 | 7,380,529 | -0.01(-0.04%) |
Dec 21, 2010 | 20.07 | 20.23 | 20.06 | 20.09 | 13,880,552 | +0.02(+0.08%) |
Dec 20, 2010 | 19.74 | 20.12 | 19.69 | 20.07 | 16,527,713 | +0.38(+1.95%) |
Dec 17, 2010 | 19.95 | 20.06 | 19.68 | 19.69 | 28,750,856 | -0.22(-1.10%) |
Dec 16, 2010 | 19.67 | 19.95 | 19.67 | 19.91 | 12,438,505 | +0.23(+1.15%) |
Dec 15, 2010 | 19.65 | 19.86 | 19.59 | 19.68 | 20,386,516 | +0.04(+0.20%) |
Dec 14, 2010 | 19.48 | 19.74 | 19.45 | 19.64 | 21,086,176 | +0.09(+0.44%) |
Dec 13, 2010 | 19.67 | 19.87 | 19.52 | 19.56 | 20,448,134 | -0.17(-0.87%) |
Dec 10, 2010 | 19.70 | 19.91 | 19.70 | 19.73 | 20,259,528 | +0.03(+0.16%) |
Dec 09, 2010 | 20.11 | 20.18 | 19.49 | 19.70 | 29,225,636 | -0.38(-1.87%) |
Dec 08, 2010 | 19.63 | 20.10 | 19.60 | 20.07 | 23,363,130 | +0.40(+2.03%) |
Dec 07, 2010 | 19.52 | 19.77 | 19.47 | 19.67 | 31,423,960 | +0.30(+1.53%) |
Dec 06, 2010 | 19.37 | 19.45 | 19.33 | 19.38 | 15,617,845 | -0.07(-0.36%) |
Dec 03, 2010 | 19.27 | 19.51 | 19.11 | 19.45 | 23,838,268 | -0.09(-0.48%) |
Dec 02, 2010 | 18.40 | 19.59 | 18.40 | 19.54 | 47,377,780 | +0.96(+5.18%) |
Dec 01, 2010 | 17.95 | 18.59 | 17.95 | 18.58 | 26,076,198 | +0.82(+4.63%) |
Nov 30, 2010 | 16.95 | 17.91 | 16.94 | 17.76 | 26,515,052 | +0.27(+1.52%) |
Nov 29, 2010 | 17.33 | 17.60 | 17.19 | 17.49 | 15,104,039 | +0.09(+0.54%) |
Nov 26, 2010 | 17.58 | 17.58 | 17.40 | 17.40 | 5,710,856 | -0.33(-1.85%) |
Nov 24, 2010 | 17.27 | 17.73 | 17.73 | 17.73 | 16,842,010 | +0.46(+2.67%) |
Nov 23, 2010 | 17.33 | 17.35 | 17.15 | 17.26 | 15,243,227 | -0.20(-1.16%) |
Nov 22, 2010 | 17.22 | 17.52 | 17.11 | 17.47 | 17,514,742 | +0.19(+1.09%) |
Nov 19, 2010 | 16.91 | 17.33 | 16.86 | 17.28 | 18,227,118 | +0.35(+2.08%) |
Nov 18, 2010 | 17.01 | 17.10 | 16.89 | 16.93 | 13,569,619 | +0.09(+0.56%) |
Nov 17, 2010 | 16.89 | 16.94 | 16.72 | 16.83 | 18,110,104 | -0.04(-0.23%) |
Nov 16, 2010 | 16.77 | 17.28 | 16.69 | 16.87 | 29,001,772 | -0.05(-0.31%) |
Nov 15, 2010 | 17.01 | 17.58 | 16.70 | 16.92 | 27,356,996 | -0.04(-0.25%) |
Nov 12, 2010 | 17.35 | 17.36 | 16.90 | 16.97 | 18,417,044 | -0.48(-2.74%) |
Nov 11, 2010 | 16.95 | 17.44 | 16.86 | 17.44 | 15,566,509 | +0.34(+2.01%) |
Nov 10, 2010 | 16.98 | 17.12 | 16.86 | 17.10 | 15,194,082 | +0.16(+0.97%) |
Nov 09, 2010 | 17.28 | 17.30 | 16.86 | 16.94 | 13,048,815 | -0.31(-1.81%) |
Nov 08, 2010 | 17.22 | 17.37 | 17.08 | 17.25 | 9,198,419 | -0.19(-1.08%) |
Nov 05, 2010 | 17.42 | 17.58 | 17.30 | 17.44 | 11,110,719 | -0.01(-0.04%) |
Nov 04, 2010 | 17.34 | 17.46 | 17.24 | 17.44 | 10,661,110 | +0.30(+1.73%) |
Nov 03, 2010 | 17.26 | 17.28 | 16.90 | 17.15 | 11,342,987 | +0.00(+0.00%) |
Nov 02, 2010 | 16.74 | 17.24 | 16.69 | 17.15 | 14,367,491 | +0.57(+3.44%) |