Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.46 | 21.56 | 21.19 | 21.43 | 84,135,112 | -0.02(-0.09%) |
Jan 28, 2011 | 22.33 | 22.36 | 21.21 | 21.45 | 182,716,128 | -0.86(-3.88%) |
Jan 27, 2011 | 22.22 | 22.77 | 22.02 | 22.31 | 189,823,040 | +0.07(+0.31%) |
Jan 26, 2011 | 22.03 | 22.40 | 22.03 | 22.24 | 96,553,456 | +0.25(+1.16%) |
Jan 25, 2011 | 21.75 | 21.99 | 21.73 | 21.99 | 54,882,844 | +0.05(+0.25%) |
Jan 24, 2011 | 21.66 | 22.07 | 21.63 | 21.93 | 67,351,776 | +0.28(+1.28%) |
Jan 21, 2011 | 21.95 | 21.97 | 21.66 | 21.66 | 75,151,024 | -0.26(-1.17%) |
Jan 20, 2011 | 22.03 | 22.06 | 21.74 | 21.91 | 75,851,640 | -0.09(-0.41%) |
Jan 19, 2011 | 22.00 | 22.17 | 21.85 | 22.00 | 64,699,084 | -0.15(-0.66%) |
Jan 18, 2011 | 21.76 | 22.21 | 21.75 | 22.15 | 68,995,336 | +0.28(+1.27%) |
Jan 14, 2011 | 21.70 | 21.93 | 21.57 | 21.87 | 81,117,168 | +0.09(+0.39%) |
Jan 13, 2011 | 21.89 | 21.94 | 21.65 | 21.79 | 86,792,744 | -0.28(-1.26%) |
Jan 12, 2011 | 21.73 | 22.10 | 21.69 | 22.06 | 68,100,224 | +0.34(+1.57%) |
Jan 11, 2011 | 21.79 | 21.83 | 21.68 | 21.72 | 65,091,348 | -0.09(-0.39%) |
Jan 10, 2011 | 21.84 | 21.95 | 21.67 | 21.81 | 74,479,392 | -0.29(-1.33%) |
Jan 07, 2011 | 22.13 | 22.21 | 21.83 | 22.10 | 95,441,848 | -0.17(-0.76%) |
Jan 06, 2011 | 21.67 | 22.30 | 21.53 | 22.27 | 113,885,456 | +0.63(+2.93%) |
Jan 05, 2011 | 21.56 | 21.65 | 21.46 | 21.64 | 75,856,960 | -0.07(-0.31%) |
Jan 04, 2011 | 21.59 | 21.77 | 21.52 | 21.71 | 70,396,248 | +0.08(+0.38%) |
Jan 03, 2011 | 21.68 | 21.78 | 21.58 | 21.62 | 69,151,776 | +0.05(+0.25%) |
Dec 31, 2010 | 21.49 | 21.58 | 21.35 | 21.57 | 32,077,912 | +0.05(+0.22%) |
Dec 30, 2010 | 21.58 | 21.64 | 21.47 | 21.52 | 26,895,424 | -0.09(-0.43%) |
Dec 29, 2010 | 21.59 | 21.73 | 21.55 | 21.62 | 25,235,728 | -0.03(-0.14%) |
Dec 28, 2010 | 21.62 | 21.77 | 21.61 | 21.65 | 29,816,198 | -0.05(-0.21%) |
Dec 27, 2010 | 21.73 | 21.79 | 21.55 | 21.69 | 28,016,794 | -0.18(-0.81%) |
Dec 23, 2010 | 21.62 | 21.89 | 21.61 | 21.87 | 32,236,280 | +0.09(+0.40%) |
Dec 22, 2010 | 21.65 | 21.95 | 21.62 | 21.78 | 54,670,908 | +0.09(+0.42%) |
Dec 21, 2010 | 21.52 | 21.75 | 21.45 | 21.69 | 49,322,924 | +0.20(+0.93%) |
Dec 20, 2010 | 21.60 | 21.63 | 21.39 | 21.49 | 68,312,784 | -0.07(-0.33%) |
Dec 17, 2010 | 21.58 | 21.71 | 21.45 | 21.56 | 113,161,360 | -0.07(-0.30%) |
Dec 16, 2010 | 21.45 | 21.63 | 21.38 | 21.63 | 74,618,936 | +0.11(+0.49%) |
Dec 15, 2010 | 21.28 | 21.63 | 21.28 | 21.52 | 90,048,504 | +0.18(+0.83%) |
Dec 14, 2010 | 21.11 | 21.45 | 21.07 | 21.35 | 82,931,760 | +0.29(+1.38%) |
Dec 13, 2010 | 21.08 | 21.21 | 21.00 | 21.06 | 62,035,356 | -0.07(-0.35%) |
Dec 10, 2010 | 21.01 | 21.18 | 20.95 | 21.13 | 48,688,800 | +0.20(+0.96%) |
Dec 09, 2010 | 21.08 | 21.13 | 20.87 | 20.93 | 60,989,456 | -0.12(-0.55%) |
Dec 08, 2010 | 20.74 | 21.05 | 20.71 | 21.04 | 53,891,752 | +0.28(+1.34%) |
Dec 07, 2010 | 20.93 | 20.97 | 20.75 | 20.77 | 74,857,656 | +0.02(+0.11%) |
Dec 06, 2010 | 20.81 | 20.85 | 20.68 | 20.74 | 46,922,740 | -0.14(-0.67%) |
Dec 03, 2010 | 20.72 | 20.91 | 20.70 | 20.88 | 68,088,368 | +0.10(+0.48%) |
Dec 02, 2010 | 20.28 | 20.85 | 20.25 | 20.78 | 118,769,288 | +0.66(+3.26%) |
Dec 01, 2010 | 19.76 | 20.29 | 19.75 | 20.12 | 95,797,520 | +0.60(+3.10%) |
Nov 30, 2010 | 19.36 | 19.68 | 19.32 | 19.52 | 97,377,728 | -0.04(-0.21%) |
Nov 29, 2010 | 19.47 | 19.65 | 19.27 | 19.56 | 73,240,344 | +0.05(+0.24%) |
Nov 26, 2010 | 19.48 | 19.64 | 19.45 | 19.51 | 27,633,568 | -0.09(-0.47%) |
Nov 24, 2010 | 19.48 | 19.61 | 19.61 | 19.61 | 73,551,000 | +0.19(+1.00%) |
Nov 23, 2010 | 19.76 | 19.78 | 19.39 | 19.41 | 90,263,432 | -0.47(-2.37%) |
Nov 22, 2010 | 19.82 | 19.89 | 19.66 | 19.89 | 68,727,720 | +0.03(+0.16%) |
Nov 19, 2010 | 19.94 | 19.96 | 19.78 | 19.85 | 67,831,224 | -0.11(-0.57%) |
Nov 18, 2010 | 19.87 | 20.16 | 19.79 | 19.97 | 77,004,680 | +0.21(+1.05%) |
Nov 17, 2010 | 20.02 | 20.02 | 19.75 | 19.76 | 75,136,536 | -0.19(-0.93%) |
Nov 16, 2010 | 20.12 | 20.12 | 19.82 | 19.95 | 84,392,432 | -0.18(-0.88%) |
Nov 15, 2010 | 20.22 | 20.36 | 20.10 | 20.12 | 67,342,384 | -0.05(-0.27%) |
Nov 12, 2010 | 20.33 | 20.37 | 20.05 | 20.18 | 84,572,072 | -0.31(-1.54%) |
Nov 11, 2010 | 20.49 | 20.52 | 20.19 | 20.49 | 80,810,816 | -0.20(-0.97%) |
Nov 10, 2010 | 20.75 | 20.80 | 20.59 | 20.69 | 67,998,832 | -0.01(-0.04%) |
Nov 09, 2010 | 20.59 | 20.82 | 20.52 | 20.70 | 76,267,144 | +0.11(+0.52%) |
Nov 08, 2010 | 20.49 | 20.78 | 20.42 | 20.59 | 93,290,456 | -0.03(-0.15%) |
Nov 05, 2010 | 20.87 | 20.89 | 20.38 | 20.62 | 144,446,960 | -0.22(-1.07%) |
Nov 04, 2010 | 21.05 | 21.07 | 20.75 | 20.85 | 121,835,200 | +0.08(+0.41%) |
Nov 03, 2010 | 21.09 | 21.12 | 20.71 | 20.76 | 143,471,232 | -0.28(-1.31%) |
Nov 02, 2010 | 20.79 | 21.06 | 20.75 | 21.04 | 70,782,272 | +0.34(+1.63%) |