Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.64 | 21.98 | 21.45 | 21.94 | 17,634,824 | +0.27(+1.24%) |
Jan 28, 2011 | 22.16 | 22.39 | 21.61 | 21.67 | 22,412,094 | -0.60(-2.71%) |
Jan 27, 2011 | 21.60 | 22.30 | 21.52 | 22.28 | 22,262,974 | +0.66(+3.07%) |
Jan 26, 2011 | 21.72 | 21.90 | 21.45 | 21.61 | 20,767,698 | -0.25(-1.13%) |
Jan 25, 2011 | 21.95 | 22.07 | 21.50 | 21.86 | 18,989,122 | -0.31(-1.38%) |
Jan 24, 2011 | 21.93 | 22.34 | 21.90 | 22.16 | 22,419,118 | -0.19(-0.87%) |
Jan 21, 2011 | 21.86 | 22.54 | 21.84 | 22.36 | 48,264,968 | +0.74(+3.41%) |
Jan 20, 2011 | 21.10 | 21.74 | 20.55 | 21.62 | 46,378,604 | +0.95(+4.58%) |
Jan 19, 2011 | 21.22 | 21.23 | 20.54 | 20.67 | 29,155,106 | -0.74(-3.48%) |
Jan 18, 2011 | 21.57 | 21.59 | 21.23 | 21.42 | 16,331,037 | -0.17(-0.79%) |
Jan 14, 2011 | 21.02 | 21.73 | 21.02 | 21.59 | 19,802,166 | +0.51(+2.40%) |
Jan 13, 2011 | 21.36 | 21.42 | 21.05 | 21.08 | 17,933,174 | -0.31(-1.43%) |
Jan 12, 2011 | 21.02 | 21.40 | 20.96 | 21.39 | 18,046,590 | +0.56(+2.68%) |
Jan 11, 2011 | 21.09 | 21.21 | 20.71 | 20.83 | 15,020,556 | -0.07(-0.32%) |
Jan 10, 2011 | 20.96 | 20.97 | 20.58 | 20.90 | 20,394,326 | -0.11(-0.53%) |
Jan 07, 2011 | 21.48 | 21.52 | 20.86 | 21.01 | 23,520,824 | -0.45(-2.08%) |
Jan 06, 2011 | 21.49 | 21.59 | 21.29 | 21.46 | 17,726,862 | -0.02(-0.10%) |
Jan 05, 2011 | 21.13 | 21.48 | 21.08 | 21.48 | 20,270,446 | +0.27(+1.26%) |
Jan 04, 2011 | 21.20 | 21.23 | 20.86 | 21.21 | 17,262,250 | +0.02(+0.11%) |
Jan 03, 2011 | 20.58 | 21.28 | 20.47 | 21.19 | 28,423,906 | +0.92(+4.52%) |
Dec 31, 2010 | 20.28 | 20.37 | 20.20 | 20.27 | 8,917,436 | -0.09(-0.44%) |
Dec 30, 2010 | 20.32 | 20.45 | 20.17 | 20.36 | 8,884,257 | +0.04(+0.18%) |
Dec 29, 2010 | 20.46 | 20.55 | 20.29 | 20.32 | 9,285,513 | -0.28(-1.37%) |
Dec 28, 2010 | 20.56 | 20.69 | 20.46 | 20.61 | 9,120,067 | +0.11(+0.55%) |
Dec 27, 2010 | 20.30 | 20.52 | 20.22 | 20.49 | 7,205,897 | +0.07(+0.36%) |
Dec 23, 2010 | 20.38 | 20.48 | 20.27 | 20.42 | 9,682,998 | +0.01(+0.04%) |
Dec 22, 2010 | 20.08 | 20.43 | 19.98 | 20.41 | 18,953,710 | +0.40(+2.01%) |
Dec 21, 2010 | 19.66 | 20.08 | 19.52 | 20.01 | 18,674,934 | +0.45(+2.28%) |
Dec 20, 2010 | 19.57 | 19.66 | 19.48 | 19.56 | 12,035,518 | +0.01(+0.08%) |
Dec 17, 2010 | 19.27 | 19.76 | 19.04 | 19.55 | 27,250,282 | +0.17(+0.88%) |
Dec 16, 2010 | 19.51 | 19.65 | 19.29 | 19.38 | 17,826,676 | -0.14(-0.73%) |
Dec 15, 2010 | 19.74 | 19.89 | 19.42 | 19.52 | 16,891,120 | -0.32(-1.61%) |
Dec 14, 2010 | 19.99 | 20.15 | 19.78 | 19.84 | 13,864,055 | -0.23(-1.15%) |
Dec 13, 2010 | 20.23 | 20.26 | 20.04 | 20.07 | 12,578,585 | -0.01(-0.04%) |
Dec 10, 2010 | 19.89 | 20.14 | 19.76 | 20.08 | 15,067,016 | +0.18(+0.90%) |
Dec 09, 2010 | 19.76 | 19.90 | 19.50 | 19.90 | 19,059,490 | +0.18(+0.91%) |
Dec 08, 2010 | 19.13 | 19.86 | 19.11 | 19.72 | 20,240,740 | +0.60(+3.16%) |
Dec 07, 2010 | 19.30 | 19.56 | 19.10 | 19.12 | 21,278,992 | +0.09(+0.47%) |
Dec 06, 2010 | 19.01 | 19.22 | 18.94 | 19.03 | 8,729,445 | -0.07(-0.39%) |
Dec 03, 2010 | 18.88 | 19.17 | 18.77 | 19.10 | 14,725,159 | +0.02(+0.12%) |
Dec 02, 2010 | 18.68 | 19.41 | 18.62 | 19.08 | 24,715,266 | +0.51(+2.77%) |
Dec 01, 2010 | 18.49 | 18.71 | 18.42 | 18.56 | 18,736,878 | +0.34(+1.88%) |
Nov 30, 2010 | 18.29 | 18.45 | 18.15 | 18.22 | 15,803,658 | -0.34(-1.85%) |
Nov 29, 2010 | 18.30 | 18.62 | 18.19 | 18.56 | 12,937,671 | +0.16(+0.89%) |
Nov 26, 2010 | 18.50 | 18.53 | 18.39 | 18.40 | 6,668,359 | -0.34(-1.79%) |
Nov 24, 2010 | 18.54 | 18.74 | 18.74 | 18.74 | 14,109,938 | +0.37(+1.99%) |
Nov 23, 2010 | 18.45 | 18.62 | 18.36 | 18.37 | 17,364,198 | -0.30(-1.60%) |
Nov 22, 2010 | 18.90 | 18.91 | 18.39 | 18.67 | 22,384,760 | -0.42(-2.19%) |
Nov 19, 2010 | 18.98 | 19.25 | 18.96 | 19.09 | 13,583,915 | +0.04(+0.20%) |
Nov 18, 2010 | 19.01 | 19.49 | 18.99 | 19.05 | 15,605,075 | +0.36(+1.91%) |
Nov 17, 2010 | 19.09 | 19.15 | 18.64 | 18.69 | 18,406,346 | -0.40(-2.11%) |
Nov 16, 2010 | 19.23 | 19.33 | 19.00 | 19.09 | 23,800,482 | -0.09(-0.47%) |
Nov 15, 2010 | 19.18 | 19.73 | 19.11 | 19.18 | 20,486,942 | +0.13(+0.70%) |
Nov 12, 2010 | 19.48 | 19.55 | 18.98 | 19.05 | 16,859,744 | -0.55(-2.81%) |
Nov 11, 2010 | 19.65 | 19.91 | 19.46 | 19.60 | 13,128,026 | -0.18(-0.90%) |
Nov 10, 2010 | 19.45 | 19.85 | 19.28 | 19.78 | 60,434,196 | +0.17(+0.87%) |
Nov 09, 2010 | 20.12 | 20.27 | 19.53 | 19.61 | 29,296,122 | -0.60(-2.95%) |
Nov 08, 2010 | 20.11 | 20.33 | 19.82 | 20.20 | 19,601,016 | -0.12(-0.59%) |
Nov 05, 2010 | 19.72 | 20.38 | 19.56 | 20.32 | 34,934,512 | +0.68(+3.45%) |
Nov 04, 2010 | 19.21 | 19.74 | 19.15 | 19.64 | 27,240,030 | +0.72(+3.82%) |
Nov 03, 2010 | 18.41 | 18.92 | 18.36 | 18.92 | 20,873,136 | +0.59(+3.21%) |
Nov 02, 2010 | 18.52 | 18.60 | 18.30 | 18.33 | 13,700,851 | -0.05(-0.28%) |