Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.69 | 20.86 | 20.55 | 20.86 | 23,672,786 | +0.21(+1.03%) |
Jan 28, 2011 | 20.86 | 21.01 | 20.63 | 20.65 | 35,890,668 | -0.16(-0.78%) |
Jan 27, 2011 | 20.98 | 20.98 | 20.80 | 20.82 | 20,364,194 | -0.09(-0.41%) |
Jan 26, 2011 | 20.97 | 21.01 | 20.87 | 20.90 | 20,569,196 | +0.00(+0.00%) |
Jan 25, 2011 | 20.99 | 21.02 | 20.76 | 20.90 | 27,405,436 | -0.10(-0.46%) |
Jan 24, 2011 | 20.87 | 21.00 | 20.81 | 21.00 | 22,686,358 | +0.16(+0.76%) |
Jan 21, 2011 | 20.97 | 20.98 | 20.82 | 20.84 | 25,187,968 | -0.05(-0.25%) |
Jan 20, 2011 | 21.12 | 21.21 | 20.83 | 20.89 | 31,018,944 | -0.16(-0.77%) |
Jan 19, 2011 | 21.14 | 21.22 | 20.98 | 21.05 | 27,617,436 | -0.02(-0.09%) |
Jan 18, 2011 | 20.98 | 21.16 | 20.97 | 21.07 | 24,615,764 | +0.12(+0.55%) |
Jan 14, 2011 | 21.04 | 21.04 | 20.91 | 20.96 | 19,040,200 | -0.09(-0.43%) |
Jan 13, 2011 | 21.00 | 21.20 | 20.96 | 21.05 | 27,031,000 | +0.12(+0.57%) |
Jan 12, 2011 | 20.98 | 21.03 | 20.82 | 20.93 | 21,421,586 | +0.12(+0.56%) |
Jan 11, 2011 | 21.03 | 21.05 | 20.81 | 20.81 | 23,367,754 | -0.12(-0.59%) |
Jan 10, 2011 | 20.82 | 20.98 | 20.77 | 20.93 | 22,452,730 | +0.05(+0.22%) |
Jan 07, 2011 | 20.84 | 20.91 | 20.77 | 20.89 | 24,996,878 | -0.08(-0.39%) |
Jan 06, 2011 | 21.12 | 21.13 | 20.86 | 20.97 | 32,725,606 | -0.11(-0.51%) |
Jan 05, 2011 | 21.18 | 21.23 | 20.87 | 21.08 | 51,795,600 | -0.13(-0.59%) |
Jan 04, 2011 | 21.59 | 21.64 | 21.18 | 21.20 | 42,081,508 | -0.45(-2.07%) |
Jan 03, 2011 | 21.87 | 21.87 | 21.62 | 21.65 | 28,533,756 | -0.18(-0.84%) |
Dec 31, 2010 | 21.70 | 21.84 | 21.70 | 21.83 | 16,225,925 | +0.09(+0.41%) |
Dec 30, 2010 | 21.72 | 21.78 | 21.70 | 21.74 | 13,985,344 | +0.02(+0.08%) |
Dec 29, 2010 | 21.71 | 21.80 | 21.69 | 21.73 | 13,187,222 | +0.03(+0.14%) |
Dec 28, 2010 | 21.62 | 21.72 | 21.60 | 21.70 | 14,863,069 | +0.10(+0.45%) |
Dec 27, 2010 | 21.76 | 21.76 | 21.60 | 21.60 | 14,946,177 | -0.17(-0.78%) |
Dec 23, 2010 | 21.75 | 21.87 | 21.73 | 21.77 | 19,701,010 | -0.00(-0.02%) |
Dec 22, 2010 | 21.71 | 21.77 | 21.59 | 21.77 | 23,223,882 | +0.03(+0.15%) |
Dec 21, 2010 | 21.69 | 21.78 | 21.63 | 21.74 | 28,211,392 | +0.06(+0.28%) |
Dec 20, 2010 | 21.73 | 21.82 | 21.64 | 21.68 | 27,479,078 | -0.13(-0.59%) |
Dec 17, 2010 | 21.59 | 21.83 | 21.53 | 21.81 | 44,120,356 | +0.12(+0.55%) |
Dec 16, 2010 | 21.53 | 21.72 | 21.48 | 21.69 | 43,418,412 | +0.20(+0.93%) |
Dec 15, 2010 | 21.21 | 21.56 | 21.16 | 21.49 | 39,311,672 | +0.28(+1.31%) |
Dec 14, 2010 | 21.52 | 21.54 | 21.15 | 21.21 | 42,076,064 | -0.32(-1.47%) |
Dec 13, 2010 | 21.38 | 21.57 | 21.35 | 21.53 | 28,252,356 | +0.07(+0.31%) |
Dec 10, 2010 | 21.54 | 21.55 | 21.34 | 21.46 | 26,973,446 | -0.06(-0.28%) |
Dec 09, 2010 | 21.45 | 21.55 | 21.43 | 21.52 | 29,553,436 | +0.15(+0.68%) |
Dec 08, 2010 | 21.27 | 21.39 | 21.27 | 21.38 | 27,474,876 | +0.08(+0.39%) |
Dec 07, 2010 | 21.38 | 21.43 | 21.29 | 21.29 | 29,707,924 | +0.05(+0.23%) |
Dec 06, 2010 | 21.37 | 21.41 | 21.24 | 21.24 | 33,468,322 | -0.17(-0.79%) |
Dec 03, 2010 | 21.51 | 21.56 | 21.41 | 21.41 | 31,154,994 | -0.13(-0.62%) |
Dec 02, 2010 | 21.46 | 21.57 | 21.42 | 21.55 | 34,294,520 | +0.07(+0.31%) |
Dec 01, 2010 | 21.23 | 21.51 | 21.19 | 21.48 | 31,515,164 | +0.51(+2.42%) |
Nov 30, 2010 | 20.90 | 21.11 | 20.89 | 20.97 | 35,470,384 | -0.07(-0.35%) |
Nov 29, 2010 | 21.10 | 21.13 | 20.87 | 21.04 | 33,733,432 | -0.09(-0.44%) |
Nov 26, 2010 | 21.14 | 21.22 | 21.10 | 21.14 | 13,674,826 | -0.16(-0.77%) |
Nov 24, 2010 | 21.05 | 21.30 | 21.30 | 21.30 | 24,432,502 | +0.33(+1.56%) |
Nov 23, 2010 | 21.08 | 21.10 | 20.86 | 20.98 | 26,809,138 | -0.21(-1.01%) |
Nov 22, 2010 | 21.12 | 21.20 | 20.96 | 21.19 | 50,861,592 | -0.02(-0.08%) |
Nov 19, 2010 | 20.97 | 21.21 | 20.95 | 21.21 | 61,836,056 | +0.16(+0.75%) |
Nov 18, 2010 | 20.73 | 21.08 | 20.72 | 21.05 | 62,838,572 | +0.44(+2.11%) |
Nov 17, 2010 | 20.49 | 20.68 | 20.47 | 20.61 | 25,420,182 | +0.15(+0.71%) |
Nov 16, 2010 | 20.74 | 20.76 | 20.38 | 20.47 | 35,848,012 | -0.29(-1.40%) |
Nov 15, 2010 | 20.73 | 20.88 | 20.71 | 20.76 | 34,803,316 | +0.01(+0.06%) |
Nov 12, 2010 | 20.68 | 20.76 | 20.57 | 20.74 | 30,381,452 | +0.04(+0.19%) |
Nov 11, 2010 | 20.60 | 20.71 | 20.56 | 20.71 | 24,648,954 | +0.08(+0.40%) |
Nov 10, 2010 | 20.63 | 20.65 | 20.54 | 20.62 | 27,323,282 | -0.03(-0.14%) |
Nov 09, 2010 | 20.60 | 20.68 | 20.56 | 20.65 | 25,231,678 | +0.09(+0.46%) |
Nov 08, 2010 | 20.61 | 20.63 | 20.54 | 20.56 | 16,897,380 | -0.07(-0.36%) |
Nov 05, 2010 | 20.58 | 20.66 | 20.44 | 20.63 | 24,287,962 | +0.04(+0.21%) |
Nov 04, 2010 | 20.42 | 20.66 | 20.40 | 20.59 | 41,684,564 | +0.16(+0.81%) |
Nov 03, 2010 | 20.39 | 20.43 | 20.20 | 20.43 | 23,797,612 | +0.03(+0.15%) |
Nov 02, 2010 | 20.38 | 20.42 | 20.37 | 20.40 | 20,000,280 | +0.05(+0.24%) |