Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.84 | 19.98 | 19.55 | 19.58 | 22,027,514 | -0.36(-1.78%) |
Jan 28, 2011 | 20.60 | 20.69 | 19.92 | 19.94 | 15,406,739 | -0.78(-3.77%) |
Jan 27, 2011 | 20.46 | 20.76 | 20.34 | 20.72 | 15,665,932 | +0.31(+1.51%) |
Jan 26, 2011 | 20.25 | 20.74 | 20.21 | 20.41 | 23,654,622 | +0.23(+1.13%) |
Jan 25, 2011 | 19.75 | 20.20 | 19.74 | 20.18 | 13,931,315 | +0.39(+1.95%) |
Jan 24, 2011 | 19.69 | 19.85 | 19.64 | 19.80 | 8,309,291 | +0.05(+0.24%) |
Jan 21, 2011 | 20.12 | 20.13 | 19.73 | 19.75 | 14,252,074 | -0.23(-1.15%) |
Jan 20, 2011 | 19.32 | 20.14 | 19.32 | 19.98 | 23,398,880 | +0.71(+3.69%) |
Jan 19, 2011 | 19.69 | 19.69 | 19.16 | 19.27 | 15,252,765 | -0.48(-2.44%) |
Jan 18, 2011 | 19.78 | 19.94 | 19.67 | 19.75 | 10,046,632 | +0.01(+0.04%) |
Jan 14, 2011 | 19.20 | 19.87 | 19.16 | 19.74 | 16,944,616 | +1.24(+6.70%) |
Jan 13, 2011 | 19.15 | 19.39 | 18.50 | 18.50 | 14,383,888 | -0.71(-3.68%) |
Jan 12, 2011 | 19.22 | 19.33 | 19.14 | 19.21 | 9,080,307 | +0.04(+0.21%) |
Jan 11, 2011 | 19.23 | 19.42 | 19.11 | 19.17 | 11,235,263 | +0.06(+0.33%) |
Jan 10, 2011 | 18.80 | 19.16 | 18.73 | 19.11 | 12,274,247 | +0.25(+1.33%) |
Jan 07, 2011 | 19.03 | 19.16 | 18.77 | 18.86 | 11,724,875 | -0.11(-0.58%) |
Jan 06, 2011 | 19.36 | 19.38 | 18.86 | 18.97 | 16,839,452 | -0.43(-2.23%) |
Jan 05, 2011 | 19.27 | 19.49 | 19.16 | 19.40 | 15,663,107 | +0.09(+0.49%) |
Jan 04, 2011 | 19.83 | 19.83 | 19.22 | 19.30 | 14,943,515 | -0.47(-2.38%) |
Jan 03, 2011 | 19.81 | 19.98 | 19.76 | 19.77 | 9,445,251 | +0.06(+0.32%) |
Dec 31, 2010 | 19.63 | 19.74 | 19.51 | 19.71 | 6,362,792 | +0.07(+0.36%) |
Dec 30, 2010 | 19.66 | 19.77 | 19.60 | 19.64 | 7,124,373 | -0.03(-0.16%) |
Dec 29, 2010 | 19.73 | 19.94 | 19.66 | 19.67 | 7,185,261 | -0.09(-0.48%) |
Dec 28, 2010 | 19.88 | 19.99 | 19.67 | 19.77 | 9,074,301 | -0.26(-1.30%) |
Dec 27, 2010 | 19.96 | 20.09 | 19.87 | 20.03 | 7,369,361 | -0.03(-0.16%) |
Dec 23, 2010 | 20.14 | 20.27 | 19.96 | 20.06 | 9,366,953 | -0.12(-0.58%) |
Dec 22, 2010 | 20.17 | 20.31 | 20.10 | 20.18 | 7,345,418 | -0.01(-0.04%) |
Dec 21, 2010 | 20.17 | 20.33 | 20.16 | 20.18 | 13,814,520 | +0.02(+0.08%) |
Dec 20, 2010 | 19.83 | 20.22 | 19.79 | 20.17 | 16,449,087 | +0.39(+1.95%) |
Dec 17, 2010 | 20.04 | 20.16 | 19.77 | 19.78 | 28,614,082 | -0.22(-1.10%) |
Dec 16, 2010 | 19.76 | 20.04 | 19.76 | 20.00 | 12,379,333 | +0.23(+1.15%) |
Dec 15, 2010 | 19.74 | 19.96 | 19.68 | 19.77 | 20,289,534 | +0.04(+0.20%) |
Dec 14, 2010 | 19.57 | 19.84 | 19.54 | 19.74 | 20,985,866 | +0.09(+0.44%) |
Dec 13, 2010 | 19.77 | 19.96 | 19.62 | 19.65 | 20,350,858 | -0.17(-0.87%) |
Dec 10, 2010 | 19.80 | 20.00 | 19.80 | 19.82 | 20,163,150 | +0.03(+0.16%) |
Dec 09, 2010 | 20.21 | 20.28 | 19.59 | 19.79 | 29,086,604 | -0.38(-1.87%) |
Dec 08, 2010 | 19.72 | 20.20 | 19.70 | 20.17 | 23,251,986 | +0.40(+2.03%) |
Dec 07, 2010 | 19.61 | 19.86 | 19.56 | 19.77 | 31,274,470 | +0.30(+1.53%) |
Dec 06, 2010 | 19.46 | 19.55 | 19.42 | 19.47 | 15,543,549 | -0.07(-0.36%) |
Dec 03, 2010 | 19.37 | 19.60 | 19.20 | 19.54 | 23,724,864 | -0.09(-0.48%) |
Dec 02, 2010 | 18.49 | 19.68 | 18.49 | 19.63 | 47,152,396 | +0.97(+5.18%) |
Dec 01, 2010 | 18.04 | 18.67 | 18.04 | 18.67 | 25,952,150 | +0.83(+4.63%) |
Nov 30, 2010 | 17.03 | 18.00 | 17.02 | 17.84 | 26,388,914 | +0.27(+1.52%) |
Nov 29, 2010 | 17.41 | 17.68 | 17.27 | 17.57 | 15,032,186 | +0.09(+0.54%) |
Nov 26, 2010 | 17.66 | 17.67 | 17.48 | 17.48 | 5,683,689 | -0.33(-1.85%) |
Nov 24, 2010 | 17.35 | 17.81 | 17.81 | 17.81 | 16,761,890 | +0.46(+2.67%) |
Nov 23, 2010 | 17.41 | 17.43 | 17.24 | 17.35 | 15,170,712 | -0.20(-1.16%) |
Nov 22, 2010 | 17.31 | 17.61 | 17.19 | 17.55 | 17,431,420 | +0.19(+1.09%) |
Nov 19, 2010 | 16.99 | 17.41 | 16.94 | 17.36 | 18,140,408 | +0.35(+2.08%) |
Nov 18, 2010 | 17.09 | 17.18 | 16.97 | 17.01 | 13,505,066 | +0.09(+0.56%) |
Nov 17, 2010 | 16.97 | 17.02 | 16.80 | 16.91 | 18,023,950 | -0.04(-0.23%) |
Nov 16, 2010 | 16.85 | 17.36 | 16.77 | 16.95 | 28,863,804 | -0.05(-0.31%) |
Nov 15, 2010 | 17.09 | 17.67 | 16.78 | 17.01 | 27,226,854 | -0.04(-0.25%) |
Nov 12, 2010 | 17.43 | 17.44 | 16.98 | 17.05 | 18,329,430 | -0.48(-2.74%) |
Nov 11, 2010 | 17.03 | 17.53 | 16.94 | 17.53 | 15,492,456 | +0.35(+2.01%) |
Nov 10, 2010 | 17.06 | 17.20 | 16.94 | 17.18 | 15,121,801 | +0.17(+0.97%) |
Nov 09, 2010 | 17.36 | 17.38 | 16.95 | 17.02 | 12,986,739 | -0.31(-1.81%) |
Nov 08, 2010 | 17.31 | 17.45 | 17.17 | 17.33 | 9,154,661 | -0.19(-1.08%) |
Nov 05, 2010 | 17.50 | 17.66 | 17.39 | 17.52 | 11,057,863 | -0.01(-0.04%) |
Nov 04, 2010 | 17.42 | 17.54 | 17.32 | 17.53 | 10,610,393 | +0.30(+1.73%) |
Nov 03, 2010 | 17.35 | 17.36 | 16.98 | 17.23 | 11,289,026 | +0.00(+0.00%) |
Nov 02, 2010 | 16.82 | 17.32 | 16.77 | 17.23 | 14,299,143 | +0.57(+3.45%) |